KissMeData/038010/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191100	1379388990	9720	9720	9720	9720	2828
3	20230627	191000	1379388990	9720	9720	9720	9720	0
4	20230627	190900	1379388990	9720	9720	9720	9720	0
5	20230627	190800	1379388990	9720	9720	9720	9720	0
6	20230627	190700	1379388990	9720	9720	9720	9720	0
7	20230627	190600	1379388990	9720	9720	9720	9720	0
8	20230627	190500	1379388990	9720	9720	9720	9720	0
9	20230627	190400	1379388990	9720	9720	9720	9720	0
10	20230627	190300	1379388990	9720	9720	9720	9720	0
11	20230627	190200	1379388990	9720	9720	9720	9720	0
12	20230627	190100	1379388990	9720	9720	9720	9720	0
13	20230627	190000	1379388990	9720	9720	9720	9720	0
14	20230627	185900	1379388990	9720	9720	9720	9720	0
15	20230627	185800	1379388990	9720	9720	9720	9720	0
16	20230627	185700	1379388990	9720	9720	9720	9720	0
17	20230627	185600	1379388990	9720	9720	9720	9720	0
18	20230627	185500	1379388990	9720	9720	9720	9720	0
19	20230627	185400	1379388990	9720	9720	9720	9720	0
20	20230627	185300	1379388990	9720	9720	9720	9720	0
21	20230627	185200	1379388990	9720	9720	9720	9720	0
22	20230627	185100	1379388990	9720	9720	9720	9720	0
23	20230627	185000	1379388990	9720	9720	9720	9720	0
24	20230627	184900	1379388990	9720	9720	9720	9720	0
25	20230627	184800	1379388990	9720	9720	9720	9720	0
26	20230627	184700	1379388990	9720	9720	9720	9720	0
27	20230627	184600	1379388990	9720	9720	9720	9720	0
28	20230627	184500	1379388990	9720	9720	9720	9720	0
29	20230627	184400	1379388990	9720	9720	9720	9720	0
30	20230627	184300	1379388990	9720	9720	9720	9720	0
31	20230627	184200	1379388990	9720	9720	9720	9720	0
32	20230627	184100	1379388990	9720	9720	9720	9720	2828
33	20230627	184000	1379388990	9720	9720	9720	9720	0
34	20230627	183900	1379388990	9720	9720	9720	9720	0
35	20230627	183800	1379388990	9720	9720	9720	9720	0
36	20230627	183700	1379388990	9720	9720	9720	9720	0
37	20230627	183600	1379388990	9720	9720	9720	9720	0
38	20230627	183500	1379388990	9720	9720	9720	9720	0
39	20230627	183400	1379388990	9720	9720	9720	9720	0
40	20230627	183300	1379388990	9720	9720	9720	9720	0
41	20230627	183200	1379388990	9720	9720	9720	9720	0
42	20230627	183100	1379388990	9720	9720	9720	9720	0
43	20230627	183000	1379388990	9720	9720	9720	9720	0
44	20230627	182900	1379388990	9720	9720	9720	9720	0
45	20230627	182800	1379388990	9720	9720	9720	9720	0
46	20230627	182700	1379388990	9720	9720	9720	9720	0
47	20230627	182600	1379388990	9720	9720	9720	9720	0
48	20230627	182500	1379388990	9720	9720	9720	9720	0
49	20230627	182400	1379388990	9720	9720	9720	9720	0
50	20230627	182300	1379388990	9720	9720	9720	9720	0
51	20230627	182200	1379388990	9720	9720	9720	9720	0
52	20230627	182100	1379388990	9720	9720	9720	9720	0
53	20230627	182000	1379388990	9720	9720	9720	9720	0
54	20230627	181900	1379388990	9720	9720	9720	9720	0
55	20230627	181800	1379388990	9720	9720	9720	9720	0
56	20230627	181700	1379388990	9720	9720	9720	9720	0
57	20230627	181600	1379388990	9720	9720	9720	9720	0
58	20230627	181500	1379388990	9720	9720	9720	9720	0
59	20230627	181400	1379388990	9720	9720	9720	9720	0
60	20230627	181300	1379388990	9720	9720	9720	9720	0
61	20230627	181200	1379388990	9720	9720	9720	9720	0
62	20230627	181100	1379388990	9720	9720	9720	9720	2828
63	20230627	181000	1379388990	9720	9720	9720	9720	0
64	20230627	180900	1379388990	9720	9720	9720	9720	0
65	20230627	180800	1379388990	9720	9720	9720	9720	0
66	20230627	180700	1379388990	9720	9720	9720	9720	0
67	20230627	180600	1379388990	9720	9720	9720	9720	0
68	20230627	180500	1379388990	9720	9720	9720	9720	0
69	20230627	180400	1379388990	9720	9720	9720	9720	0
70	20230627	180300	1379388990	9720	9720	9720	9720	0
71	20230627	180200	1379388990	9720	9720	9720	9720	0
72	20230627	180100	1379388990	9720	9720	9720	9720	0
73	20230627	180000	1379388990	9720	9720	9720	9720	0
74	20230627	175900	1379388990	9720	9720	9720	9720	0
75	20230627	175800	1379388990	9720	9720	9720	9720	0
76	20230627	175700	1379388990	9720	9720	9720	9720	0
77	20230627	175600	1379388990	9720	9720	9720	9720	0
78	20230627	175500	1379388990	9720	9720	9720	9720	0
79	20230627	175400	1379388990	9720	9720	9720	9720	0
80	20230627	175300	1379388990	9720	9720	9720	9720	0
81	20230627	175200	1379388990	9720	9720	9720	9720	0
82	20230627	175100	1379388990	9720	9720	9720	9720	0
83	20230627	175000	1379388990	9720	9720	9720	9720	0
84	20230627	174900	1379388990	9720	9720	9720	9720	0
85	20230627	174800	1379388990	9720	9720	9720	9720	0
86	20230627	174700	1379388990	9720	9720	9720	9720	0
87	20230627	174600	1379388990	9720	9720	9720	9720	0
88	20230627	174500	1379388990	9720	9720	9720	9720	0
89	20230627	174400	1379388990	9720	9720	9720	9720	0
90	20230627	174300	1379388990	9720	9720	9720	9720	0
91	20230627	174200	1379388990	9720	9720	9720	9720	0
92	20230627	174100	1379388990	9720	9720	9720	9720	2828
93	20230627	174000	1379388990	9720	9720	9720	9720	0
94	20230627	173900	1379388990	9720	9720	9720	9720	0
95	20230627	173800	1379388990	9720	9720	9720	9720	0
96	20230627	173700	1379388990	9720	9720	9720	9720	0
97	20230627	173600	1379388990	9720	9720	9720	9720	0
98	20230627	173500	1379388990	9720	9720	9720	9720	0
99	20230627	173400	1379388990	9720	9720	9720	9720	0
100	20230627	173300	1379388990	9720	9720	9720	9720	0
101	20230627	173200	1379388990	9720	9720	9720	9720	0
102	20230627	173100	1379388990	9720	9720	9720	9720	0
103	20230627	173000	1379388990	9720	9720	9720	9720	0
104	20230627	172900	1379388990	9720	9720	9720	9720	0
105	20230627	172800	1379388990	9720	9720	9720	9720	0
106	20230627	172700	1379388990	9720	9720	9720	9720	0
107	20230627	172600	1379388990	9720	9720	9720	9720	0
108	20230627	172500	1379388990	9720	9720	9720	9720	0
109	20230627	172400	1379388990	9720	9720	9720	9720	0
110	20230627	172300	1379388990	9720	9720	9720	9720	0
111	20230627	172200	1379388990	9720	9720	9720	9720	0
112	20230627	172100	1379388990	9720	9720	9720	9720	0
113	20230627	172000	1379388990	9720	9720	9720	9720	0
114	20230627	171900	1379388990	9720	9720	9720	9720	0
115	20230627	171800	1379388990	9720	9720	9720	9720	0
116	20230627	171700	1379388990	9720	9720	9720	9720	0
117	20230627	171600	1379388990	9720	9720	9720	9720	0
118	20230627	171500	1379388990	9720	9720	9720	9720	0
119	20230627	171400	1379388990	9720	9720	9720	9720	0
120	20230627	171300	1379388990	9720	9720	9720	9720	0
121	20230627	171200	1379388990	9720	9720	9720	9720	0
122	20230627	171100	1379388990	9720	9720	9720	9720	2828
123	20230627	171000	1379388990	9720	9720	9720	9720	0
124	20230627	170900	1379388990	9720	9720	9720	9720	0
125	20230627	170800	1379388990	9720	9720	9720	9720	0
126	20230627	170700	1379388990	9720	9720	9720	9720	0
127	20230627	170600	1379388990	9720	9720	9720	9720	0
128	20230627	170500	1379388990	9720	9720	9720	9720	0
129	20230627	170400	1379388990	9720	9720	9720	9720	0
130	20230627	170300	1379388990	9720	9720	9720	9720	0
131	20230627	170200	1379388990	9720	9720	9720	9720	0
132	20230627	170100	1379388990	9720	9720	9720	9720	0
133	20230627	170000	1379388990	9720	9720	9720	9720	0
134	20230627	165900	1379388990	9720	9720	9720	9720	0
135	20230627	165800	1379388990	9720	9720	9720	9720	0
136	20230627	165700	1379388990	9720	9720	9720	9720	0
137	20230627	165600	1379388990	9720	9720	9720	9720	0
138	20230627	165500	1379388990	9720	9720	9720	9720	0
139	20230627	165400	1379388990	9720	9720	9720	9720	0
140	20230627	165300	1379388990	9720	9720	9720	9720	0
141	20230627	165200	1379388990	9720	9720	9720	9720	0
142	20230627	165100	1379388990	9720	9720	9720	9720	0
143	20230627	165000	1379388990	9720	9720	9720	9720	0
144	20230627	164900	1379388990	9720	9720	9720	9720	0
145	20230627	164800	1379388990	9720	9720	9720	9720	0
146	20230627	164700	1379388990	9720	9720	9720	9720	0
147	20230627	164600	1379388990	9720	9720	9720	9720	0
148	20230627	164500	1379388990	9720	9720	9720	9720	0
149	20230627	164400	1379388990	9720	9720	9720	9720	0
150	20230627	164300	1379388990	9720	9720	9720	9720	0
151	20230627	164200	1379388990	9720	9720	9720	9720	0
152	20230627	164100	1379388990	9720	9720	9720	9720	2828
153	20230627	164000	1379388990	9720	9720	9720	9720	0
154	20230627	163900	1379388990	9720	9720	9720	9720	0
155	20230627	163800	1379388990	9720	9720	9720	9720	0
156	20230627	163700	1379388990	9720	9720	9720	9720	0
157	20230627	163600	1379388990	9720	9720	9720	9720	0
158	20230627	163500	1379388990	9720	9720	9720	9720	0
159	20230627	163400	1379388990	9720	9720	9720	9720	0
160	20230627	163300	1379388990	9720	9720	9720	9720	0
161	20230627	163200	1379388990	9720	9720	9720	9720	0
162	20230627	163100	1379388990	9720	9720	9720	9720	0
163	20230627	163000	1379388990	9720	9720	9720	9720	0
164	20230627	162900	1379388990	9720	9720	9720	9720	0
165	20230627	162800	1379388990	9720	9720	9720	9720	0
166	20230627	162700	1379388990	9720	9720	9720	9720	0
167	20230627	162600	1379388990	9720	9720	9720	9720	0
168	20230627	162500	1379388990	9720	9720	9720	9720	0
169	20230627	162400	1379388990	9720	9720	9720	9720	0
170	20230627	162300	1379388990	9720	9720	9720	9720	0
171	20230627	162200	1379388990	9720	9720	9720	9720	0
172	20230627	162100	1379388990	9720	9720	9720	9720	0
173	20230627	162000	1379388990	9720	9720	9720	9720	0
174	20230627	161900	1379388990	9720	9720	9720	9720	0
175	20230627	161800	1379388990	9720	9720	9720	9720	0
176	20230627	161700	1379388990	9720	9720	9720	9720	0
177	20230627	161600	1379388990	9720	9720	9720	9720	0
178	20230627	161500	1379388990	9720	9720	9720	9720	0
179	20230627	161400	1379388990	9720	9720	9720	9720	0
180	20230627	161300	1379388990	9720	9720	9720	9720	0
181	20230627	161200	1379388990	9720	9720	9720	9720	0
182	20230627	161100	1379388990	9720	9720	9720	9720	2828
183	20230627	161000	1379388990	9720	9720	9720	9720	0
184	20230627	160900	1379388990	9720	9720	9720	9720	0
185	20230627	160800	1379388990	9720	9720	9720	9720	0
186	20230627	160700	1379388990	9720	9720	9720	9720	0
187	20230627	160600	1379388990	9720	9720	9720	9720	0
188	20230627	160500	1379388990	9720	9720	9720	9720	0
189	20230627	160400	1379388990	9720	9720	9720	9720	0
190	20230627	160300	1379388990	9720	9720	9720	9720	0
191	20230627	160200	1379388990	9720	9720	9720	9720	0
192	20230627	160100	1379388990	9720	9720	9720	9720	0
193	20230627	160000	1379388990	9720	9720	9720	9720	0
194	20230627	155900	1379388990	9720	9720	9720	9720	0
195	20230627	155800	1379388990	9720	9720	9720	9720	0
196	20230627	155700	1379388990	9720	9720	9720	9720	0
197	20230627	155600	1379388990	9720	9720	9720	9720	0
198	20230627	155500	1379388990	9720	9720	9720	9720	0
199	20230627	155400	1379388990	9720	9720	9720	9720	0
200	20230627	155300	1379388990	9720	9720	9720	9720	0
201	20230627	155200	1379388990	9720	9720	9720	9720	0
202	20230627	155100	1379388990	9720	9720	9720	9720	0
203	20230627	155000	1379388990	9720	9720	9720	9720	0
204	20230627	154900	1379388990	9720	9720	9720	9720	0
205	20230627	154800	1379388990	9720	9720	9720	9720	0
206	20230627	154700	1379388990	9720	9720	9720	9720	0
207	20230627	154600	1379388990	9720	9720	9720	9720	0
208	20230627	154500	1379388990	9720	9720	9720	9720	0
209	20230627	154400	1379388990	9720	9720	9720	9720	0
210	20230627	154300	1379388990	9720	9720	9720	9720	0
211	20230627	154200	1379388990	9720	9720	9720	9720	0
212	20230627	154100	1379388990	9720	9720	9720	9720	2828
213	20230627	154000	1379388990	9720	9720	9720	9720	0
214	20230627	153900	1379388990	9720	9720	9720	9720	0
215	20230627	153800	1379388990	9720	9720	9720	9720	0
216	20230627	153700	1379388990	9720	9720	9720	9720	0
217	20230627	153600	1379388990	9720	9720	9720	9720	0
218	20230627	153500	1379388990	9720	9720	9720	9720	0
219	20230627	153400	1379388990	9720	9720	9720	9720	0
220	20230627	153300	1379388990	9720	9720	9720	9720	0
221	20230627	153200	1379388990	9720	9720	9720	9720	0
222	20230627	153100	1379388990	9720	9720	9720	9720	0
223	20230627	153000	1379388990	9720	9720	9720	9720	2828
224	20230627	152900	1351900830	9730	9730	9730	9730	0
225	20230627	152800	1351900830	9730	9730	9730	9730	0
226	20230627	152700	1351900830	9730	9730	9730	9730	0
227	20230627	152600	1351900830	9730	9730	9730	9730	0
228	20230627	152500	1351900830	9730	9730	9730	9730	0
229	20230627	152400	1351900830	9730	9730	9730	9730	0
230	20230627	152300	1351900830	9730	9730	9730	9730	0
231	20230627	152200	1351900830	9730	9730	9730	9730	0
232	20230627	152100	1351900830	9730	9730	9730	9730	0
233	20230627	152000	1351900830	9730	9730	9730	9730	0
234	20230627	151900	1351900830	9730	9730	9730	9690	424
235	20230627	151800	1347787780	9730	9720	9730	9700	425
236	20230627	151700	1343660610	9730	9730	9730	9700	102
237	20230627	151600	1342670670	9730	9730	9730	9730	21
238	20230627	151500	1342466340	9730	9720	9730	9710	178
239	20230627	151400	1340736270	9720	9710	9720	9670	890
240	20230627	151300	1332101440	9710	9700	9710	9700	201
241	20230627	151200	1330151730	9710	9660	9710	9660	912
242	20230627	151100	1321327710	9710	9710	9710	9710	0
243	20230627	151000	1321327710	9710	9670	9710	9670	1252
244	20230627	150900	1309220790	9710	9710	9710	9710	0
245	20230627	150800	1309220790	9710	9700	9710	9700	611
246	20230627	150700	1303292760	9700	9670	9700	9650	1408
247	20230627	150600	1289689430	9710	9700	9710	9700	101
248	20230627	150500	1288709720	9710	9700	9710	9700	39
249	20230627	150400	1288331220	9700	9700	9700	9700	81
250	20230627	150300	1287545520	9700	9700	9700	9700	1
251	20230627	150200	1287535820	9700	9660	9700	9660	376
252	20230627	150100	1283901400	9670	9670	9670	9670	130
253	20230627	150000	1282644300	9700	9700	9700	9700	0
254	20230627	145900	1282644300	9700	9700	9700	9700	221
255	20230627	145800	1280500600	9700	9700	9700	9700	0
256	20230627	145700	1280500600	9700	9700	9700	9700	200
257	20230627	145600	1278560600	9700	9700	9700	9700	11
258	20230627	145500	1278453900	9710	9710	9710	9710	0
259	20230627	145400	1278453900	9710	9710	9710	9710	0
260	20230627	145300	1278453900	9710	9710	9710	9710	0
261	20230627	145200	1278453900	9710	9710	9710	9710	0
262	20230627	145100	1278453900	9710	9680	9710	9670	63
263	20230627	145000	1277844640	9710	9690	9710	9690	3
264	20230627	144900	1277815540	9680	9670	9680	9670	1508
265	20230627	144800	1263223680	9680	9670	9680	9670	31
266	20230627	144700	1262923850	9680	9680	9680	9680	278
267	20230627	144600	1260232810	9720	9720	9720	9720	30
268	20230627	144500	1259941210	9720	9720	9720	9720	21
269	20230627	144400	1259737090	9720	9680	9720	9680	10
270	20230627	144300	1259640250	9720	9690	9720	9680	889
271	20230627	144200	1251034670	9730	9730	9730	9730	0
272	20230627	144100	1251034670	9730	9680	9730	9680	63
273	20230627	144000	1250424780	9730	9730	9730	9730	0
274	20230627	143900	1250424780	9730	9700	9730	9670	203
275	20230627	143800	1248458970	9730	9730	9730	9730	0
276	20230627	143700	1248458970	9730	9730	9730	9730	0
277	20230627	143600	1248458970	9730	9730	9730	9730	2
278	20230627	143500	1248439510	9680	9720	9720	9680	2612
279	20230627	143400	1223124860	9730	9710	9730	9710	331
280	20230627	143300	1219904630	9730	9730	9730	9730	11
281	20230627	143200	1219797600	9730	9730	9730	9730	0
282	20230627	143100	1219797600	9730	9720	9730	9700	63
283	20230627	143000	1219186440	9730	9730	9730	9730	1
284	20230627	142900	1219176710	9710	9720	9720	9710	2
285	20230627	142800	1219157280	9730	9730	9730	9730	0
286	20230627	142700	1219157280	9730	9730	9730	9730	0
287	20230627	142600	1219157280	9730	9730	9730	9730	0
288	20230627	142500	1219157280	9730	9730	9730	9730	2
289	20230627	142400	1219137820	9730	9710	9730	9680	92
290	20230627	142300	1218244630	9730	9730	9730	9730	0
291	20230627	142200	1218244630	9730	9730	9730	9730	3
292	20230627	142100	1218215440	9720	9690	9720	9690	370
293	20230627	142000	1214623750	9720	9720	9720	9720	0
294	20230627	141900	1214623750	9720	9720	9720	9720	0
295	20230627	141800	1214623750	9720	9700	9720	9700	7
296	20230627	141700	1214555790	9720	9730	9730	9690	45
297	20230627	141600	1214119530	9730	9730	9730	9730	1
298	20230627	141500	1214109800	9750	9670	9750	9670	1061
299	20230627	141400	1203830240	9670	9690	9690	9660	2206
300	20230627	141300	1182492940	9700	9720	9720	9700	732
301	20230627	141200	1175383670	9740	9740	9740	9740	0
302	20230627	141100	1175383670	9740	9720	9740	9720	63
303	20230627	141000	1174771290	9750	9750	9750	9750	0
304	20230627	140900	1174771290	9750	9750	9750	9750	0
305	20230627	140800	1174771290	9750	9750	9750	9750	0
306	20230627	140700	1174771290	9750	9730	9750	9730	52
307	20230627	140600	1174265310	9760	9750	9760	9730	284
308	20230627	140500	1171497550	9730	9730	9730	9730	0
309	20230627	140400	1171497550	9730	9730	9730	9730	9
310	20230627	140300	1171409980	9750	9750	9750	9750	0
311	20230627	140200	1171409980	9750	9750	9750	9750	0
312	20230627	140100	1171409980	9750	9730	9750	9730	92
313	20230627	140000	1170514430	9750	9730	9750	9730	13
314	20230627	135900	1170387900	9720	9720	9720	9720	0
315	20230627	135800	1170387900	9720	9720	9720	9720	29
316	20230627	135700	1170106020	9720	9720	9720	9720	0
317	20230627	135600	1170106020	9720	9720	9720	9720	0
318	20230627	135500	1170106020	9720	9720	9720	9720	200
319	20230627	135400	1168162020	9720	9720	9720	9720	9
320	20230627	135300	1168074540	9750	9750	9750	9750	0
321	20230627	135200	1168074540	9750	9750	9750	9750	66
322	20230627	135100	1167431040	9750	9730	9750	9720	64
323	20230627	135000	1166808900	9750	9750	9750	9750	1
324	20230627	134900	1166799150	9730	9730	9730	9730	1
325	20230627	134800	1166789420	9750	9750	9750	9750	0
326	20230627	134700	1166789420	9750	9750	9750	9750	4
327	20230627	134600	1166750420	9750	9750	9750	9750	69
328	20230627	134500	1166077670	9760	9760	9760	9760	20
329	20230627	134400	1165882470	9720	9760	9760	9720	13
330	20230627	134300	1165755950	9730	9730	9730	9730	421
331	20230627	134200	1161659620	9760	9760	9760	9760	0
332	20230627	134100	1161659620	9760	9740	9760	9740	472
333	20230627	134000	1157061990	9760	9760	9760	9760	0
334	20230627	133900	1157061990	9760	9760	9760	9760	0
335	20230627	133800	1157061990	9760	9760	9760	9760	0
336	20230627	133700	1157061990	9760	9760	9760	9760	0
337	20230627	133600	1157061990	9760	9760	9760	9760	1
338	20230627	133500	1157052230	9740	9740	9740	9740	0
339	20230627	133400	1157052230	9740	9740	9740	9740	9
340	20230627	133300	1156964570	9760	9760	9760	9760	0
341	20230627	133200	1156964570	9760	9760	9760	9760	0
342	20230627	133100	1156964570	9760	9740	9760	9740	64
343	20230627	133000	1156341190	9760	9760	9760	9760	0
344	20230627	132900	1156341190	9760	9760	9760	9760	0
345	20230627	132800	1156341190	9760	9760	9760	9760	1
346	20230627	132700	1156331430	9750	9750	9750	9750	51
347	20230627	132600	1155834180	9760	9740	9760	9740	31
348	20230627	132500	1155532220	9740	9740	9740	9740	0
349	20230627	132400	1155532220	9740	9740	9740	9740	10
350	20230627	132300	1155434820	9740	9740	9740	9740	0
351	20230627	132200	1155434820	9740	9740	9740	9740	0
352	20230627	132100	1155434820	9740	9740	9740	9740	0
353	20230627	132000	1155434820	9740	9740	9740	9740	508
354	20230627	131900	1150486900	9760	9760	9760	9760	0
355	20230627	131800	1150486900	9760	9760	9760	9760	0
356	20230627	131700	1150486900	9760	9750	9760	9750	264
357	20230627	131600	1147912240	9750	9750	9750	9750	0
358	20230627	131500	1147912240	9750	9750	9750	9750	150
359	20230627	131400	1146449740	9780	9750	9780	9750	10
360	20230627	131300	1146352210	9780	9780	9780	9780	0
361	20230627	131200	1146352210	9780	9760	9780	9760	107
362	20230627	131100	1145307850	9760	9760	9760	9760	0
363	20230627	131000	1145307850	9760	9760	9760	9760	1
364	20230627	130900	1145298090	9760	9750	9760	9750	31
365	20230627	130800	1144995830	9760	9780	9780	9760	3
366	20230627	130700	1144966520	9790	9790	9790	9790	1
367	20230627	130600	1144956730	9760	9770	9770	9760	341
368	20230627	130500	1141625190	9790	9790	9790	9790	15
369	20230627	130400	1141478340	9800	9790	9800	9780	566
370	20230627	130300	1135937230	9800	9790	9800	9790	814
371	20230627	130200	1127968120	9790	9780	9790	9780	509
372	20230627	130100	1122990090	9780	9770	9780	9770	703
373	20230627	130000	1116117750	9770	9770	9770	9770	0
374	20230627	125900	1116117750	9770	9750	9770	9740	190
375	20230627	125800	1114265240	9770	9770	9770	9770	0
376	20230627	125700	1114265240	9770	9770	9770	9770	0
377	20230627	125600	1114265240	9770	9770	9770	9770	1
378	20230627	125500	1114255470	9750	9750	9750	9750	114
379	20230627	125400	1113143970	9760	9760	9760	9760	3
380	20230627	125300	1113114690	9780	9760	9780	9760	2
381	20230627	125200	1113095150	9760	9760	9760	9760	0
382	20230627	125100	1113095150	9760	9760	9760	9760	0
383	20230627	125000	1113095150	9760	9760	9760	9760	0
384	20230627	124900	1113095150	9760	9770	9770	9760	102
385	20230627	124800	1112098660	9790	9790	9790	9790	0
386	20230627	124700	1112098660	9790	9780	9790	9780	27
387	20230627	124600	1111834350	9800	9790	9800	9780	293
388	20230627	124500	1108966040	9790	9770	9790	9770	332
389	20230627	124400	1105722050	9770	9750	9770	9750	272
390	20230627	124300	1103067360	9740	9740	9740	9740	4
391	20230627	124200	1103028400	9760	9760	9760	9760	0
392	20230627	124100	1103028400	9760	9750	9760	9750	51
393	20230627	124000	1102530940	9750	9740	9750	9740	186
394	20230627	123900	1100718310	9740	9730	9740	9730	327
395	20230627	123800	1097536400	9730	9730	9730	9730	0
396	20230627	123700	1097536400	9730	9730	9730	9730	1
397	20230627	123600	1097526670	9720	9730	9730	9720	30
398	20230627	123500	1097234870	9730	9730	9730	9720	6
399	20230627	123400	1097176500	9730	9730	9730	9720	20
400	20230627	123300	1096982070	9720	9720	9720	9720	114
401	20230627	123200	1095873990	9720	9720	9720	9710	112
402	20230627	123100	1094785900	9720	9710	9720	9710	6
403	20230627	123000	1094727630	9710	9710	9710	9710	199
404	20230627	122900	1092795340	9700	9700	9700	9700	1
405	20230627	122800	1092785640	9700	9690	9730	9690	168
406	20230627	122700	1091153940	9690	9670	9690	9670	146
407	20230627	122600	1089740160	9670	9670	9670	9670	0
408	20230627	122500	1089740160	9670	9670	9670	9670	201
409	20230627	122400	1087796490	9670	9660	9670	9660	18
410	20230627	122300	1087622470	9650	9650	9650	9650	0
411	20230627	122200	1087622470	9650	9650	9650	9650	0
412	20230627	122100	1087622470	9650	9650	9690	9650	54
413	20230627	122000	1087100730	9660	9670	9680	9660	188
414	20230627	121900	1085284340	9660	9660	9660	9660	1
415	20230627	121800	1085274680	9660	9660	9660	9660	27
416	20230627	121700	1085013860	9660	9680	9690	9660	52
417	20230627	121600	1084510710	9680	9680	9680	9680	177
418	20230627	121500	1082797350	9690	9680	9710	9680	105
419	20230627	121400	1081779890	9700	9690	9700	9690	4
420	20230627	121300	1081741100	9680	9690	9700	9680	39
421	20230627	121200	1081363340	9710	9710	9710	9710	0
422	20230627	121100	1081363340	9710	9710	9710	9710	1
423	20230627	121000	1081353630	9720	9700	9720	9700	302
424	20230627	120900	1078422710	9710	9710	9710	9710	0
425	20230627	120800	1078422710	9710	9710	9710	9710	0
426	20230627	120700	1078422710	9710	9710	9710	9710	59
427	20230627	120600	1077849820	9710	9710	9720	9670	11
428	20230627	120500	1077742970	9710	9720	9720	9710	9
429	20230627	120400	1077655550	9670	9680	9710	9670	11
430	20230627	120300	1077548920	9670	9670	9670	9670	2
431	20230627	120200	1077529580	9720	9720	9720	9720	0
432	20230627	120100	1077529580	9720	9720	9720	9720	0
433	20230627	120000	1077529580	9720	9720	9720	9720	0
434	20230627	115900	1077529580	9720	9720	9720	9720	1
435	20230627	115800	1077519860	9700	9700	9700	9700	74
436	20230627	115700	1076802060	9720	9720	9720	9720	0
437	20230627	115600	1076802060	9720	9720	9720	9720	0
438	20230627	115500	1076802060	9720	9700	9720	9700	2
439	20230627	115400	1076782640	9730	9700	9730	9700	227
440	20230627	115300	1074580680	9700	9680	9700	9680	224
441	20230627	115200	1072411310	9680	9680	9680	9680	1
442	20230627	115100	1072401630	9690	9690	9690	9690	1
443	20230627	115000	1072391940	9690	9690	9690	9690	0
444	20230627	114900	1072391940	9690	9690	9690	9690	0
445	20230627	114800	1072391940	9690	9690	9690	9690	0
446	20230627	114700	1072391940	9690	9690	9690	9690	0
447	20230627	114600	1072391940	9690	9690	9690	9690	0
448	20230627	114500	1072391940	9690	9690	9690	9690	0
449	20230627	114400	1072391940	9690	9690	9690	9690	13
450	20230627	114300	1072265970	9690	9690	9690	9690	0
451	20230627	114200	1072265970	9690	9690	9690	9690	0
452	20230627	114100	1072265970	9690	9690	9690	9690	2
453	20230627	114000	1072246590	9680	9680	9680	9680	0
454	20230627	113900	1072246590	9680	9680	9680	9680	0
455	20230627	113800	1072246590	9680	9680	9680	9680	0
456	20230627	113700	1072246590	9680	9680	9680	9680	0
457	20230627	113600	1072246590	9680	9650	9680	9650	6
458	20230627	113500	1072188590	9690	9660	9690	9660	2
459	20230627	113400	1072169240	9650	9670	9670	9650	532
460	20230627	113300	1067035340	9680	9690	9690	9680	1166
461	20230627	113200	1055744820	9690	9690	9690	9690	60
462	20230627	113100	1055163420	9690	9700	9700	9690	630
463	20230627	113000	1049053420	9700	9700	9700	9700	2
464	20230627	112900	1049034020	9700	9700	9700	9700	50
465	20230627	112800	1048549020	9710	9720	9720	9710	320
466	20230627	112700	1045441150	9740	9740	9740	9740	0
467	20230627	112600	1045441150	9740	9740	9740	9740	0
468	20230627	112500	1045441150	9740	9740	9740	9740	0
469	20230627	112400	1045441150	9740	9740	9740	9740	0
470	20230627	112300	1045441150	9740	9740	9740	9740	1
471	20230627	112200	1045431410	9730	9740	9750	9730	133
472	20230627	112100	1044137200	9760	9750	9760	9740	672
473	20230627	112000	1037581620	9760	9740	9760	9740	222
474	20230627	111900	1035417220	9740	9750	9750	9740	7
475	20230627	111800	1035349000	9740	9740	9740	9740	140
476	20230627	111700	1033985400	9740	9730	9740	9730	7
477	20230627	111600	1033917270	9740	9730	9740	9730	101
478	20230627	111500	1032934530	9730	9730	9740	9730	158
479	20230627	111400	1031397170	9730	9720	9730	9720	54
480	20230627	111300	1030872200	9720	9710	9720	9710	255
481	20230627	111200	1028394610	9710	9670	9710	9670	520
482	20230627	111100	1023360930	9670	9670	9670	9670	0
483	20230627	111000	1023360930	9670	9670	9670	9670	1
484	20230627	110900	1023351260	9650	9660	9670	9650	85
485	20230627	110800	1022530150	9630	9630	9630	9630	1
486	20230627	110700	1022520520	9660	9660	9660	9660	67
487	20230627	110600	1021873300	9660	9660	9660	9660	1
488	20230627	110500	1021863640	9620	9660	9660	9620	1076
489	20230627	110400	1011507980	9650	9650	9650	9650	50
490	20230627	110300	1011025480	9640	9640	9640	9640	50
491	20230627	110200	1010543480	9650	9640	9650	9640	2
492	20230627	110100	1010524190	9650	9650	9650	9650	10
493	20230627	110000	1010427690	9650	9640	9650	9640	5
494	20230627	105900	1010379470	9650	9650	9650	9650	0
495	20230627	105800	1010379470	9650	9650	9650	9650	0
496	20230627	105700	1010379470	9650	9650	9650	9650	0
497	20230627	105600	1010379470	9650	9650	9650	9650	0
498	20230627	105500	1010379470	9650	9650	9650	9650	0
499	20230627	105400	1010379470	9650	9650	9650	9650	93
500	20230627	105300	1009482020	9660	9660	9660	9660	10
501	20230627	105200	1009385420	9660	9660	9660	9660	2
502	20230627	105100	1009366100	9660	9660	9660	9660	0
503	20230627	105000	1009366100	9660	9660	9660	9660	0
504	20230627	104900	1009366100	9660	9670	9670	9660	6
505	20230627	104800	1009308090	9670	9670	9670	9670	4
506	20230627	104700	1009269410	9670	9670	9670	9670	2
507	20230627	104600	1009250070	9670	9670	9670	9670	18
508	20230627	104500	1009076010	9670	9600	9670	9600	349
509	20230627	104400	1005717780	9600	9660	9660	9600	2746
510	20230627	104300	979345560	9670	9670	9670	9660	182
511	20230627	104200	977586550	9670	9670	9670	9670	0
512	20230627	104100	977586550	9670	9670	9670	9670	21
513	20230627	104000	977383480	9670	9680	9680	9620	554
514	20230627	103900	972041720	9680	9690	9690	9660	229
515	20230627	103800	969825460	9690	9690	9700	9630	1132
516	20230627	103700	958909810	9690	9650	9700	9640	65
517	20230627	103600	958282250	9650	9610	9650	9580	8336
518	20230627	103500	878353410	9600	9710	9710	9600	8013
519	20230627	103400	801210020	9730	9680	9730	9680	3
520	20230627	103300	801180920	9680	9690	9690	9660	1092
521	20230627	103200	790613690	9750	9750	9750	9750	0
522	20230627	103100	790613690	9750	9700	9750	9700	111
523	20230627	103000	789536940	9780	9780	9780	9780	0
524	20230627	102900	789536940	9780	9780	9780	9780	0
525	20230627	102800	789536940	9780	9780	9780	9780	122
526	20230627	102700	788343780	9780	9690	9780	9690	504
527	20230627	102600	783441630	9690	9700	9710	9690	741
528	20230627	102500	776249540	9700	9700	9700	9690	831
529	20230627	102400	768190470	9710	9770	9770	9710	7020
530	20230627	102300	699792180	9800	9780	9800	9780	51
531	20230627	102200	699293380	9810	9800	9810	9800	20
532	20230627	102100	699097300	9810	9800	9810	9800	30
533	20230627	102000	698803260	9810	9800	9810	9800	303
534	20230627	101900	695833850	9830	9770	9830	9770	412
535	20230627	101800	691796620	9780	9760	9780	9760	53
536	20230627	101700	691279320	9770	9780	9800	9770	813
537	20230627	101600	683334380	9850	9850	9850	9790	4491
538	20230627	101500	639356570	9800	9860	9860	9800	9259
539	20230627	101400	548343940	9880	9860	9880	9830	6989
540	20230627	101300	479597020	9860	9860	9860	9800	4270
541	20230627	101200	437656470	9860	9850	9860	9820	460
542	20230627	101100	433126540	9850	9840	9860	9840	1122
543	20230627	101000	422080300	9840	9810	9850	9810	762
544	20230627	100900	414595560	9810	9810	9820	9810	197
545	20230627	100800	412662650	9810	9800	9810	9800	292
546	20230627	100700	409800860	9800	9750	9800	9740	1089
547	20230627	100600	399160760	9760	9760	9760	9760	151
548	20230627	100500	397687000	9740	9740	9760	9740	792
549	20230627	100400	389966200	9740	9730	9740	9730	32
550	20230627	100300	389654820	9710	9710	9730	9710	71
551	20230627	100200	388965010	9710	9730	9730	9710	82
552	20230627	100100	388167500	9740	9730	9740	9710	595
553	20230627	100000	382379070	9750	9730	9750	9730	178
554	20230627	095900	380644070	9770	9760	9770	9760	153
555	20230627	095800	379150780	9760	9730	9760	9730	201
556	20230627	095700	377195020	9770	9730	9770	9730	669
557	20230627	095600	370675850	9750	9750	9750	9720	479
558	20230627	095500	366015480	9740	9770	9790	9740	1202
559	20230627	095400	354278930	9770	9760	9770	9750	74
560	20230627	095300	353556860	9760	9770	9770	9760	24
561	20230627	095200	353322590	9760	9760	9760	9760	18
562	20230627	095100	353146910	9760	9790	9800	9760	537
563	20230627	095000	347889390	9810	9830	9830	9790	2883
564	20230627	094900	319656670	9810	9780	9830	9750	3880
565	20230627	094800	281615640	9770	9750	9770	9750	286
566	20230627	094700	278825540	9750	9750	9750	9750	125
567	20230627	094600	277606790	9770	9770	9770	9770	22
568	20230627	094500	277391850	9770	9740	9770	9740	16
569	20230627	094400	277235980	9770	9720	9780	9720	710
570	20230627	094300	270311310	9720	9710	9720	9710	468
571	20230627	094200	265764420	9720	9730	9730	9720	189
572	20230627	094100	263927100	9740	9740	9740	9740	0
573	20230627	094000	263927100	9740	9740	9750	9740	113
574	20230627	093900	262826460	9740	9730	9740	9730	52
575	20230627	093800	262320260	9740	9740	9740	9740	39
576	20230627	093700	261940400	9750	9770	9780	9740	1360
577	20230627	093600	248667610	9770	9700	9770	9700	438
578	20230627	093500	244402620	9720	9700	9720	9700	1049
579	20230627	093400	234225940	9720	9690	9720	9690	167
580	20230627	093300	232606180	9680	9660	9680	9660	1251
581	20230627	093200	220510390	9660	9690	9690	9660	980
582	20230627	093100	211037860	9690	9640	9690	9630	1938
583	20230627	093000	192332780	9640	9630	9650	9610	1024
584	20230627	092900	182490960	9640	9660	9660	9640	10
585	20230627	092800	182394480	9660	9660	9660	9660	0
586	20230627	092700	182394480	9660	9650	9660	9650	12
587	20230627	092600	182278660	9660	9660	9660	9660	0
588	20230627	092500	182278660	9660	9660	9660	9660	0
589	20230627	092400	182278660	9660	9660	9660	9660	20
590	20230627	092300	182085460	9680	9680	9680	9680	0
591	20230627	092200	182085460	9680	9680	9680	9680	0
592	20230627	092100	182085460	9680	9590	9680	9590	1745
593	20230627	092000	165317890	9590	9590	9590	9590	8
594	20230627	091900	165241170	9590	9590	9590	9590	0
595	20230627	091800	165241170	9590	9590	9600	9580	1840
596	20230627	091700	147605570	9600	9630	9630	9590	1353
597	20230627	091600	134615470	9630	9660	9660	9630	1165
598	20230627	091500	123374350	9660	9660	9680	9660	106
599	20230627	091400	122350190	9700	9680	9710	9660	360
600	20230627	091300	118868500	9710	9680	9710	9680	163
601	20230627	091200	117289040	9750	9750	9750	9750	0
602	20230627	091100	117289040	9750	9710	9750	9710	3894
603	20230627	091000	79456670	9720	9710	9720	9700	1778
604	20230627	090900	62189700	9720	9640	9720	9640	2268
605	20230627	090800	40225380	9640	9610	9640	9610	1015
606	20230627	090700	30470490	9620	9620	9620	9620	151
607	20230627	090600	29017870	9640	9620	9640	9620	417
608	20230627	090500	25002800	9660	9610	9660	9610	183
609	20230627	090400	23241650	9620	9600	9620	9570	820
610	20230627	090300	15371330	9610	9620	9620	9610	14
611	20230627	090200	15236760	9620	9620	9620	9620	9
612	20230627	090100	15150180	9620	9630	9670	9620	103
613	20230627	090000	14158260	9690	9610	9700	9600	1473