KissMeData/026960/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190200	927371180	19070	19070	19070	19070	3358
3	20230627	190100	927371180	19070	19070	19070	19070	0
4	20230627	190000	927371180	19070	19070	19070	19070	0
5	20230627	185900	927371180	19070	19070	19070	19070	0
6	20230627	185800	927371180	19070	19070	19070	19070	0
7	20230627	185700	927371180	19070	19070	19070	19070	0
8	20230627	185600	927371180	19070	19070	19070	19070	0
9	20230627	185500	927371180	19070	19070	19070	19070	0
10	20230627	185400	927371180	19070	19070	19070	19070	0
11	20230627	185300	927371180	19070	19070	19070	19070	0
12	20230627	185200	927371180	19070	19070	19070	19070	0
13	20230627	185100	927371180	19070	19070	19070	19070	0
14	20230627	185000	927371180	19070	19070	19070	19070	0
15	20230627	184900	927371180	19070	19070	19070	19070	0
16	20230627	184800	927371180	19070	19070	19070	19070	0
17	20230627	184700	927371180	19070	19070	19070	19070	0
18	20230627	184600	927371180	19070	19070	19070	19070	0
19	20230627	184500	927371180	19070	19070	19070	19070	0
20	20230627	184400	927371180	19070	19070	19070	19070	0
21	20230627	184300	927371180	19070	19070	19070	19070	0
22	20230627	184200	927371180	19070	19070	19070	19070	0
23	20230627	184100	927371180	19070	19070	19070	19070	0
24	20230627	184000	927371180	19070	19070	19070	19070	0
25	20230627	183900	927371180	19070	19070	19070	19070	0
26	20230627	183800	927371180	19070	19070	19070	19070	0
27	20230627	183700	927371180	19070	19070	19070	19070	0
28	20230627	183600	927371180	19070	19070	19070	19070	0
29	20230627	183500	927371180	19070	19070	19070	19070	0
30	20230627	183400	927371180	19070	19070	19070	19070	0
31	20230627	183300	927371180	19070	19070	19070	19070	0
32	20230627	183200	927371180	19070	19070	19070	19070	3358
33	20230627	183100	927371180	19070	19070	19070	19070	0
34	20230627	183000	927371180	19070	19070	19070	19070	0
35	20230627	182900	927371180	19070	19070	19070	19070	0
36	20230627	182800	927371180	19070	19070	19070	19070	0
37	20230627	182700	927371180	19070	19070	19070	19070	0
38	20230627	182600	927371180	19070	19070	19070	19070	0
39	20230627	182500	927371180	19070	19070	19070	19070	0
40	20230627	182400	927371180	19070	19070	19070	19070	0
41	20230627	182300	927371180	19070	19070	19070	19070	0
42	20230627	182200	927371180	19070	19070	19070	19070	0
43	20230627	182100	927371180	19070	19070	19070	19070	0
44	20230627	182000	927371180	19070	19070	19070	19070	0
45	20230627	181900	927371180	19070	19070	19070	19070	0
46	20230627	181800	927371180	19070	19070	19070	19070	0
47	20230627	181700	927371180	19070	19070	19070	19070	0
48	20230627	181600	927371180	19070	19070	19070	19070	0
49	20230627	181500	927371180	19070	19070	19070	19070	0
50	20230627	181400	927371180	19070	19070	19070	19070	0
51	20230627	181300	927371180	19070	19070	19070	19070	0
52	20230627	181200	927371180	19070	19070	19070	19070	0
53	20230627	181100	927371180	19070	19070	19070	19070	0
54	20230627	181000	927371180	19070	19070	19070	19070	0
55	20230627	180900	927371180	19070	19070	19070	19070	0
56	20230627	180800	927371180	19070	19070	19070	19070	0
57	20230627	180700	927371180	19070	19070	19070	19070	0
58	20230627	180600	927371180	19070	19070	19070	19070	0
59	20230627	180500	927371180	19070	19070	19070	19070	0
60	20230627	180400	927371180	19070	19070	19070	19070	0
61	20230627	180300	927371180	19070	19070	19070	19070	0
62	20230627	180200	927371180	19070	19070	19070	19070	3358
63	20230627	180100	927371180	19070	19070	19070	19070	0
64	20230627	180000	927371180	19070	19070	19070	19070	0
65	20230627	175900	927371180	19070	19070	19070	19070	0
66	20230627	175800	927371180	19070	19070	19070	19070	0
67	20230627	175700	927371180	19070	19070	19070	19070	0
68	20230627	175600	927371180	19070	19070	19070	19070	0
69	20230627	175500	927371180	19070	19070	19070	19070	0
70	20230627	175400	927371180	19070	19070	19070	19070	0
71	20230627	175300	927371180	19070	19070	19070	19070	0
72	20230627	175200	927371180	19070	19070	19070	19070	0
73	20230627	175100	927371180	19070	19070	19070	19070	0
74	20230627	175000	927371180	19070	19070	19070	19070	0
75	20230627	174900	927371180	19070	19070	19070	19070	0
76	20230627	174800	927371180	19070	19070	19070	19070	0
77	20230627	174700	927371180	19070	19070	19070	19070	0
78	20230627	174600	927371180	19070	19070	19070	19070	0
79	20230627	174500	927371180	19070	19070	19070	19070	0
80	20230627	174400	927371180	19070	19070	19070	19070	0
81	20230627	174300	927371180	19070	19070	19070	19070	0
82	20230627	174200	927371180	19070	19070	19070	19070	0
83	20230627	174100	927371180	19070	19070	19070	19070	0
84	20230627	174000	927371180	19070	19070	19070	19070	0
85	20230627	173900	927371180	19070	19070	19070	19070	0
86	20230627	173800	927371180	19070	19070	19070	19070	0
87	20230627	173700	927371180	19070	19070	19070	19070	0
88	20230627	173600	927371180	19070	19070	19070	19070	0
89	20230627	173500	927371180	19070	19070	19070	19070	0
90	20230627	173400	927371180	19070	19070	19070	19070	0
91	20230627	173300	927371180	19070	19070	19070	19070	0
92	20230627	173200	927371180	19070	19070	19070	19070	3358
93	20230627	173100	927371180	19070	19070	19070	19070	0
94	20230627	173000	927371180	19070	19070	19070	19070	0
95	20230627	172900	927371180	19070	19070	19070	19070	0
96	20230627	172800	927371180	19070	19070	19070	19070	0
97	20230627	172700	927371180	19070	19070	19070	19070	0
98	20230627	172600	927371180	19070	19070	19070	19070	0
99	20230627	172500	927371180	19070	19070	19070	19070	0
100	20230627	172400	927371180	19070	19070	19070	19070	0
101	20230627	172300	927371180	19070	19070	19070	19070	0
102	20230627	172200	927371180	19070	19070	19070	19070	0
103	20230627	172100	927371180	19070	19070	19070	19070	0
104	20230627	172000	927371180	19070	19070	19070	19070	0
105	20230627	171900	927371180	19070	19070	19070	19070	0
106	20230627	171800	927371180	19070	19070	19070	19070	0
107	20230627	171700	927371180	19070	19070	19070	19070	0
108	20230627	171600	927371180	19070	19070	19070	19070	0
109	20230627	171500	927371180	19070	19070	19070	19070	0
110	20230627	171400	927371180	19070	19070	19070	19070	0
111	20230627	171300	927371180	19070	19070	19070	19070	0
112	20230627	171200	927371180	19070	19070	19070	19070	0
113	20230627	171100	927371180	19070	19070	19070	19070	0
114	20230627	171000	927371180	19070	19070	19070	19070	0
115	20230627	170900	927371180	19070	19070	19070	19070	0
116	20230627	170800	927371180	19070	19070	19070	19070	0
117	20230627	170700	927371180	19070	19070	19070	19070	0
118	20230627	170600	927371180	19070	19070	19070	19070	0
119	20230627	170500	927371180	19070	19070	19070	19070	0
120	20230627	170400	927371180	19070	19070	19070	19070	0
121	20230627	170300	927371180	19070	19070	19070	19070	0
122	20230627	170200	927371180	19070	19070	19070	19070	3358
123	20230627	170100	927371180	19070	19070	19070	19070	0
124	20230627	170000	927371180	19070	19070	19070	19070	0
125	20230627	165900	927371180	19070	19070	19070	19070	0
126	20230627	165800	927371180	19070	19070	19070	19070	0
127	20230627	165700	927371180	19070	19070	19070	19070	0
128	20230627	165600	927371180	19070	19070	19070	19070	0
129	20230627	165500	927371180	19070	19070	19070	19070	0
130	20230627	165400	927371180	19070	19070	19070	19070	0
131	20230627	165300	927371180	19070	19070	19070	19070	0
132	20230627	165200	927371180	19070	19070	19070	19070	0
133	20230627	165100	927371180	19070	19070	19070	19070	0
134	20230627	165000	927371180	19070	19070	19070	19070	0
135	20230627	164900	927371180	19070	19070	19070	19070	0
136	20230627	164800	927371180	19070	19070	19070	19070	0
137	20230627	164700	927371180	19070	19070	19070	19070	0
138	20230627	164600	927371180	19070	19070	19070	19070	0
139	20230627	164500	927371180	19070	19070	19070	19070	0
140	20230627	164400	927371180	19070	19070	19070	19070	0
141	20230627	164300	927371180	19070	19070	19070	19070	0
142	20230627	164200	927371180	19070	19070	19070	19070	0
143	20230627	164100	927371180	19070	19070	19070	19070	0
144	20230627	164000	927371180	19070	19070	19070	19070	0
145	20230627	163900	927371180	19070	19070	19070	19070	0
146	20230627	163800	927371180	19070	19070	19070	19070	0
147	20230627	163700	927371180	19070	19070	19070	19070	0
148	20230627	163600	927371180	19070	19070	19070	19070	0
149	20230627	163500	927371180	19070	19070	19070	19070	0
150	20230627	163400	927371180	19070	19070	19070	19070	0
151	20230627	163300	927371180	19070	19070	19070	19070	0
152	20230627	163200	927371180	19070	19070	19070	19070	3358
153	20230627	163100	927371180	19070	19070	19070	19070	0
154	20230627	163000	927371180	19070	19070	19070	19070	0
155	20230627	162900	927371180	19070	19070	19070	19070	0
156	20230627	162800	927371180	19070	19070	19070	19070	0
157	20230627	162700	927371180	19070	19070	19070	19070	0
158	20230627	162600	927371180	19070	19070	19070	19070	0
159	20230627	162500	927371180	19070	19070	19070	19070	0
160	20230627	162400	927371180	19070	19070	19070	19070	0
161	20230627	162300	927371180	19070	19070	19070	19070	0
162	20230627	162200	927371180	19070	19070	19070	19070	0
163	20230627	162100	927371180	19070	19070	19070	19070	0
164	20230627	162000	927371180	19070	19070	19070	19070	0
165	20230627	161900	927371180	19070	19070	19070	19070	0
166	20230627	161800	927371180	19070	19070	19070	19070	0
167	20230627	161700	927371180	19070	19070	19070	19070	0
168	20230627	161600	927371180	19070	19070	19070	19070	0
169	20230627	161500	927371180	19070	19070	19070	19070	0
170	20230627	161400	927371180	19070	19070	19070	19070	0
171	20230627	161300	927371180	19070	19070	19070	19070	0
172	20230627	161200	927371180	19070	19070	19070	19070	0
173	20230627	161100	927371180	19070	19070	19070	19070	0
174	20230627	161000	927371180	19070	19070	19070	19070	0
175	20230627	160900	927371180	19070	19070	19070	19070	0
176	20230627	160800	927371180	19070	19070	19070	19070	0
177	20230627	160700	927371180	19070	19070	19070	19070	0
178	20230627	160600	927371180	19070	19070	19070	19070	0
179	20230627	160500	927371180	19070	19070	19070	19070	0
180	20230627	160400	927371180	19070	19070	19070	19070	0
181	20230627	160300	927371180	19070	19070	19070	19070	0
182	20230627	160200	927371180	19070	19070	19070	19070	3358
183	20230627	160100	927371180	19070	19070	19070	19070	0
184	20230627	160000	927371180	19070	19070	19070	19070	0
185	20230627	155900	927371180	19070	19070	19070	19070	0
186	20230627	155800	927371180	19070	19070	19070	19070	0
187	20230627	155700	927371180	19070	19070	19070	19070	0
188	20230627	155600	927371180	19070	19070	19070	19070	0
189	20230627	155500	927371180	19070	19070	19070	19070	0
190	20230627	155400	927371180	19070	19070	19070	19070	0
191	20230627	155300	927371180	19070	19070	19070	19070	0
192	20230627	155200	927371180	19070	19070	19070	19070	0
193	20230627	155100	927371180	19070	19070	19070	19070	0
194	20230627	155000	927371180	19070	19070	19070	19070	0
195	20230627	154900	927371180	19070	19070	19070	19070	0
196	20230627	154800	927371180	19070	19070	19070	19070	0
197	20230627	154700	927371180	19070	19070	19070	19070	0
198	20230627	154600	927371180	19070	19070	19070	19070	0
199	20230627	154500	927371180	19070	19070	19070	19070	0
200	20230627	154400	927371180	19070	19070	19070	19070	0
201	20230627	154300	927371180	19070	19070	19070	19070	0
202	20230627	154200	927371180	19070	19070	19070	19070	0
203	20230627	154100	927371180	19070	19070	19070	19070	0
204	20230627	154000	927371180	19070	19070	19070	19070	0
205	20230627	153900	927371180	19070	19070	19070	19070	0
206	20230627	153800	927371180	19070	19070	19070	19070	0
207	20230627	153700	927371180	19070	19070	19070	19070	0
208	20230627	153600	927371180	19070	19070	19070	19070	0
209	20230627	153500	927371180	19070	19070	19070	19070	0
210	20230627	153400	927371180	19070	19070	19070	19070	0
211	20230627	153300	927371180	19070	19070	19070	19070	0
212	20230627	153200	927371180	19070	19070	19070	19070	3358
213	20230627	153100	927371180	19070	19070	19070	19070	0
214	20230627	153000	927371180	19070	19070	19070	19070	3358
215	20230627	152900	863334120	18980	18980	18980	18980	0
216	20230627	152800	863334120	18980	18980	18980	18980	0
217	20230627	152700	863334120	18980	18980	18980	18980	0
218	20230627	152600	863334120	18980	18980	18980	18980	0
219	20230627	152500	863334120	18980	18980	18980	18980	0
220	20230627	152400	863334120	18980	18980	18980	18980	0
221	20230627	152300	863334120	18980	18980	18980	18980	0
222	20230627	152200	863334120	18980	18980	18980	18980	0
223	20230627	152100	863334120	18980	18980	18980	18980	0
224	20230627	152000	863334120	18980	18980	18980	18980	0
225	20230627	151900	863334120	18980	18990	19000	18980	590
226	20230627	151800	852130790	19000	19000	19000	18990	129
227	20230627	151700	849679950	19000	19000	19000	19000	2
228	20230627	151600	849641950	18990	18990	18990	18990	520
229	20230627	151500	839767150	18990	19000	19000	18990	387
230	20230627	151400	832418000	19000	19000	19000	18990	30
231	20230627	151300	831848180	19000	19000	19000	18990	20
232	20230627	151200	831468360	18990	18980	18990	18980	576
233	20230627	151100	820535470	18980	18970	18980	18970	70
234	20230627	151000	819207170	18980	18980	18980	18970	21
235	20230627	150900	818808640	18980	18980	18980	18980	27
236	20230627	150800	818296180	18980	18980	18980	18980	162
237	20230627	150700	815221420	18980	18970	18980	18970	71
238	20230627	150600	813874330	18970	18970	18970	18970	82
239	20230627	150500	812318790	18970	18980	18980	18970	66
240	20230627	150400	811066260	18980	18980	18980	18980	20
241	20230627	150300	810686660	18980	18970	18980	18970	38
242	20230627	150200	809965790	18970	18980	18980	18970	19
243	20230627	150100	809605300	18980	18980	18980	18980	1
244	20230627	150000	809586320	18980	18970	18980	18970	29
245	20230627	145900	809036020	18980	18970	18980	18970	57
246	20230627	145800	807954620	18970	18970	18970	18970	28
247	20230627	145700	807423460	18970	18970	18970	18970	11
248	20230627	145600	807214790	18970	18980	18980	18970	68
249	20230627	145500	805924800	18970	18970	18970	18970	37
250	20230627	145400	805222910	18970	18970	18970	18970	52
251	20230627	145300	804236470	18980	18980	18980	18970	41
252	20230627	145200	803458660	18980	18970	18980	18970	27
253	20230627	145100	802946430	18970	18970	18980	18970	24
254	20230627	145000	802491140	18970	18970	18980	18970	80
255	20230627	144900	800973530	18970	18970	18970	18970	45
256	20230627	144800	800119880	18970	18970	18980	18970	27
257	20230627	144700	799607670	18980	18970	18980	18970	80
258	20230627	144600	798089910	18970	18970	18970	18970	24
259	20230627	144500	797634630	18980	18970	18980	18970	125
260	20230627	144400	795262370	18970	18980	18980	18970	18
261	20230627	144300	794920870	18970	18970	18970	18970	29
262	20230627	144200	794370740	18970	18980	18980	18970	42
263	20230627	144100	793573700	18980	18980	18980	18970	33
264	20230627	144000	792947470	18980	18980	18980	18980	13
265	20230627	143900	792700730	18980	18980	18980	18980	68
266	20230627	143800	791410090	18970	18980	18980	18970	79
267	20230627	143700	789911410	18970	18980	18980	18970	79
268	20230627	143600	788412740	18980	18970	18980	18970	29
269	20230627	143500	787862600	18980	18970	18980	18960	507
270	20230627	143400	778249520	18970	18970	18970	18970	309
271	20230627	143300	772387790	18970	18960	18970	18960	1062
272	20230627	143200	752241940	18960	18960	18970	18960	42
273	20230627	143100	751445610	18960	18970	18970	18960	206
274	20230627	143000	747538390	18970	18960	18970	18960	25
275	20230627	142900	747064240	18970	18960	18970	18960	5
276	20230627	142800	746969430	18960	18960	18970	18960	129
277	20230627	142700	744523580	18970	18970	18970	18960	703
278	20230627	142600	731187690	18970	18970	18970	18970	82
279	20230627	142500	729632150	18970	18970	18980	18970	10
280	20230627	142400	729442420	18970	18970	18970	18970	45
281	20230627	142300	728588770	18980	18970	18980	18970	7
282	20230627	142200	728455960	18970	18980	18980	18970	475
283	20230627	142100	719445010	18980	18970	18980	18970	52
284	20230627	142000	718458470	18970	18970	18970	18970	4
285	20230627	141900	718382590	18980	18970	18980	18970	16
286	20230627	141800	718079050	18970	18970	18970	18970	5
287	20230627	141700	717984200	18970	18980	18980	18970	67
288	20230627	141600	716713200	18980	18980	18980	18970	55
289	20230627	141500	715669350	18980	18980	18980	18970	53
290	20230627	141400	714663730	18980	18970	18980	18970	8
291	20230627	141300	714511930	18970	18970	18970	18970	14
292	20230627	141200	714246350	18970	18970	18970	18970	4
293	20230627	141100	714170470	18970	18980	18980	18970	103
294	20230627	141000	712216060	18980	18970	18980	18970	10
295	20230627	140900	712026310	18970	18970	18970	18970	205
296	20230627	140800	708137460	18980	18980	18980	18980	291
297	20230627	140700	702614280	18980	18980	18980	18980	44
298	20230627	140600	701779160	18990	18990	18990	18980	128
299	20230627	140500	699348480	18990	18980	18990	18980	66
300	20230627	140400	698095420	18980	18980	18980	18980	4
301	20230627	140300	698019500	18990	18980	18990	18980	7
302	20230627	140200	697886620	18980	18980	18980	18980	15
303	20230627	140100	697601920	18980	18980	18980	18980	47
304	20230627	140000	696709860	18980	18980	18980	18980	4
305	20230627	135900	696633940	18980	18990	18990	18980	18
306	20230627	135800	696292250	18990	18980	18990	18980	18
307	20230627	135700	695950570	18980	18990	18990	18980	50
308	20230627	135600	695001480	18990	18980	18990	18980	20
309	20230627	135500	694621820	18980	18980	18980	18980	308
310	20230627	135400	688775980	18980	18960	18980	18960	670
311	20230627	135300	676065470	18970	18960	18970	18960	201
312	20230627	135200	672252970	18970	18970	18970	18960	436
313	20230627	135100	663982080	18970	18970	18980	18970	83
314	20230627	135000	662406800	18980	18970	18980	18970	155
315	20230627	134900	659465880	18970	18980	18980	18970	1524
316	20230627	134800	630541320	18990	18990	18990	18980	610
317	20230627	134700	618957450	18990	19000	19000	18990	48
318	20230627	134600	618045720	19000	18990	19000	18990	74
319	20230627	134500	616640330	18990	18990	19000	18990	67
320	20230627	134400	615367970	18990	18990	19000	18990	74
321	20230627	134300	613962660	18990	18990	18990	18990	14
322	20230627	134200	613696800	18990	18990	19000	18990	46
323	20230627	134100	612823250	18990	18990	18990	18990	89
324	20230627	134000	611133140	18990	19000	19000	18990	130
325	20230627	133900	608663710	18990	18990	18990	18990	3
326	20230627	133800	608606740	18990	19000	19000	18990	116
327	20230627	133700	606403880	19000	18990	19000	18990	25
328	20230627	133600	605929010	19000	19000	19000	19000	40
329	20230627	133500	605169010	19000	18990	19000	18990	65
330	20230627	133400	603934380	18990	18990	18990	18990	4
331	20230627	133300	603858420	18990	19000	19000	18990	12
332	20230627	133200	603630460	19000	19000	19000	18990	138
333	20230627	133100	601008520	19000	19000	19000	18990	31
334	20230627	133000	600419660	18990	19000	19000	18990	55
335	20230627	132900	599375080	19000	19000	19000	18990	11
336	20230627	132800	599166120	19000	19000	19000	19000	2268
337	20230627	132700	556074120	19000	19000	19000	19000	4
338	20230627	132600	555998120	19010	19010	19010	19000	243
339	20230627	132500	551379130	19020	19020	19020	19010	21
340	20230627	132400	550979760	19020	19010	19020	19010	15
341	20230627	132300	550694550	19010	19010	19010	19010	178
342	20230627	132200	547310770	19010	19010	19010	19000	836
343	20230627	132100	531421750	19010	19010	19010	19010	1004
344	20230627	132000	512335710	19010	19010	19010	19000	349
345	20230627	131900	505701260	19010	19000	19010	19000	9
346	20230627	131800	505530250	19000	19010	19010	19000	153
347	20230627	131700	502622120	19010	19010	19010	19010	39
348	20230627	131600	501880730	19010	19010	19010	19010	143
349	20230627	131500	499162300	19010	19010	19010	19010	361
350	20230627	131400	492299690	19010	19010	19010	19010	54
351	20230627	131300	491273150	19020	19020	19020	19020	1
352	20230627	131200	491254130	19020	19020	19020	19010	45
353	20230627	131100	490398560	19020	19020	19020	19010	1507
354	20230627	131000	461747710	19020	19020	19020	19020	0
355	20230627	130900	461747710	19020	19020	19020	19020	8
356	20230627	130800	461595550	19020	19020	19020	19020	3
357	20230627	130700	461538490	19020	19020	19030	19020	172
358	20230627	130600	458266950	19020	19020	19020	19020	110
359	20230627	130500	456174750	19020	19020	19020	19020	53
360	20230627	130400	455166690	19030	19030	19030	19030	1
361	20230627	130300	455147660	19030	19020	19030	19020	71
362	20230627	130200	453796980	19030	19030	19030	19030	5
363	20230627	130100	453701830	19030	19020	19030	19020	36
364	20230627	130000	453016870	19020	19030	19030	19020	123
365	20230627	125900	450676290	19030	19030	19030	19030	15
366	20230627	125800	450390840	19020	19020	19020	19020	155
367	20230627	125700	447442740	19030	19030	19030	19030	73
368	20230627	125600	446053550	19030	19030	19030	19030	45
369	20230627	125500	445197200	19030	19030	19030	19030	1
370	20230627	125400	445178170	19030	19040	19040	19030	109
371	20230627	125300	443103870	19030	19030	19030	19030	13
372	20230627	125200	442856480	19030	19030	19030	19030	0
373	20230627	125100	442856480	19030	19030	19030	19030	39
374	20230627	125000	442114310	19030	19020	19030	19020	83
375	20230627	124900	440535170	19030	19030	19030	19030	2
376	20230627	124800	440497110	19020	19030	19030	19020	10
377	20230627	124700	440306860	19030	19030	19030	19030	10
378	20230627	124600	440116560	19030	19030	19030	19030	1
379	20230627	124500	440097530	19030	19030	19030	19030	36
380	20230627	124400	439412450	19030	19030	19030	19030	52
381	20230627	124300	438422890	19030	19030	19030	19030	3
382	20230627	124200	438365800	19030	19030	19030	19030	10
383	20230627	124100	438175500	19030	19040	19040	19030	540
384	20230627	124000	427894190	19030	19030	19030	19030	105
385	20230627	123900	425896040	19030	19040	19040	19030	19
386	20230627	123800	425534370	19030	19030	19030	19030	0
387	20230627	123700	425534370	19030	19030	19030	19030	88
388	20230627	123600	423859730	19030	19030	19030	19030	12
389	20230627	123500	423631370	19030	19030	19030	19030	39
390	20230627	123400	422889200	19030	19040	19040	19030	13
391	20230627	123300	422641790	19040	19040	19040	19040	0
392	20230627	123200	422641790	19040	19040	19040	19040	293
393	20230627	123100	417063070	19040	19040	19040	19040	100
394	20230627	123000	415159070	19040	19040	19040	19040	7
395	20230627	122900	415025790	19040	19040	19040	19040	98
396	20230627	122800	413159870	19040	19040	19040	19040	31
397	20230627	122700	412569630	19040	19050	19050	19040	14
398	20230627	122600	412303020	19050	19050	19050	19050	11
399	20230627	122500	412093470	19040	19040	19040	19040	8
400	20230627	122400	411941150	19040	19040	19040	19040	5
401	20230627	122300	411845950	19050	19040	19050	19040	46
402	20230627	122200	410969960	19050	19050	19050	19050	2
403	20230627	122100	410931860	19050	19040	19050	19040	103
404	20230627	122000	408969820	19050	19050	19050	19050	0
405	20230627	121900	408969820	19050	19050	19050	19050	26
406	20230627	121800	408474520	19050	19060	19060	19050	51
407	20230627	121700	407502950	19050	19050	19050	19050	255
408	20230627	121600	402645200	19050	19050	19050	19050	55
409	20230627	121500	401597450	19050	19050	19060	19050	50
410	20230627	121400	400644850	19060	19060	19060	19060	424
411	20230627	121300	392563410	19060	19070	19070	19060	10
412	20230627	121200	392372800	19060	19060	19060	19060	5
413	20230627	121100	392277500	19060	19070	19070	19060	147
414	20230627	121000	389474640	19070	19070	19070	19070	187
415	20230627	120900	385908550	19070	19070	19070	19070	51
416	20230627	120800	384935980	19060	19060	19060	19060	16
417	20230627	120700	384631020	19060	19060	19060	19060	24
418	20230627	120600	384173580	19060	19070	19070	19060	18
419	20230627	120500	383830420	19070	19060	19070	19060	18
420	20230627	120400	383487230	19060	19060	19070	19060	70
421	20230627	120300	382152530	19060	19060	19060	19060	4
422	20230627	120200	382076290	19060	19070	19070	19060	40
423	20230627	120100	381313860	19060	19060	19060	19060	10
424	20230627	120000	381123260	19070	19070	19070	19070	17
425	20230627	115900	380799070	19070	19070	19070	19070	130
426	20230627	115800	378319970	19070	19070	19070	19070	1
427	20230627	115700	378300900	19060	19060	19060	19060	55
428	20230627	115600	377252600	19070	19070	19070	19070	105
429	20230627	115500	375250250	19070	19060	19070	19060	12
430	20230627	115400	375021420	19060	19060	19060	19060	11
431	20230627	115300	374811760	19060	19060	19060	19060	1
432	20230627	115200	374792700	19060	19060	19060	19060	10
433	20230627	115100	374602100	19060	19060	19060	19060	46
434	20230627	115000	373725340	19060	19060	19060	19060	3
435	20230627	114900	373668160	19060	19060	19060	19060	11
436	20230627	114800	373458500	19070	19070	19070	19070	5
437	20230627	114700	373363150	19070	19070	19070	19070	52
438	20230627	114600	372371510	19060	19060	19060	19060	0
439	20230627	114500	372371510	19060	19060	19060	19060	45
440	20230627	114400	371513810	19070	19070	19070	19070	1000
441	20230627	114300	352443810	19080	19080	19080	19080	1
442	20230627	114200	352424730	19080	19080	19080	19080	50
443	20230627	114100	351470730	19070	19070	19070	19070	12
444	20230627	114000	351241890	19080	19080	19080	19070	61
445	20230627	113900	350078500	19080	19080	19080	19080	0
446	20230627	113800	350078500	19080	19080	19080	19080	10
447	20230627	113700	349887700	19070	19070	19070	19070	10
448	20230627	113600	349697000	19080	19080	19080	19080	37
449	20230627	113500	348991040	19070	19070	19070	19070	71
450	20230627	113400	347637070	19070	19070	19070	19070	0
451	20230627	113300	347637070	19070	19070	19070	19070	6
452	20230627	113200	347522650	19070	19080	19080	19070	14
453	20230627	113100	347255640	19080	19080	19080	19080	62
454	20230627	113000	346072680	19080	19070	19080	19070	16
455	20230627	112900	345767500	19080	19070	19080	19070	118
456	20230627	112800	343517220	19070	19070	19070	19070	44
457	20230627	112700	342678140	19070	19070	19070	19070	11
458	20230627	112600	342468370	19080	19080	19080	19080	19
459	20230627	112500	342105850	19080	19070	19080	19070	50
460	20230627	112400	341151950	19080	19080	19080	19080	5
461	20230627	112300	341056550	19080	19080	19080	19080	0
462	20230627	112200	341056550	19080	19080	19080	19080	12
463	20230627	112100	340827590	19070	19070	19070	19060	186
464	20230627	112000	337280710	19070	19070	19080	19070	15
465	20230627	111900	336994650	19070	19070	19070	19070	9
466	20230627	111800	336823020	19070	19070	19070	19070	23
467	20230627	111700	336384410	19070	19080	19080	19070	6
468	20230627	111600	336269980	19090	19090	19090	19090	0
469	20230627	111500	336269980	19090	19080	19090	19080	6
470	20230627	111400	336155480	19100	19100	19100	19100	176
471	20230627	111300	332793880	19100	19100	19100	19100	30
472	20230627	111200	332220880	19100	19100	19100	19100	104
473	20230627	111100	330234480	19110	19080	19110	19080	1459
474	20230627	111000	302369650	19090	19090	19090	19080	46
475	20230627	110900	301491660	19080	19080	19080	19080	0
476	20230627	110800	301491660	19080	19080	19080	19080	8
477	20230627	110700	301339020	19090	19090	19090	19090	0
478	20230627	110600	301339020	19090	19090	19090	19090	101
479	20230627	110500	299410930	19090	19080	19090	19080	20
480	20230627	110400	299029220	19090	19090	19090	19090	1
481	20230627	110300	299010130	19090	19090	19090	19090	0
482	20230627	110200	299010130	19090	19080	19090	19080	946
483	20230627	110100	280959450	19080	19080	19080	19080	10
484	20230627	110000	280768650	19070	19070	19070	19070	93
485	20230627	105900	278995140	19070	19060	19070	19060	136
486	20230627	105800	276402390	19060	19060	19060	19060	96
487	20230627	105700	274572630	19060	19060	19060	19060	295
488	20230627	105600	268949930	19060	19060	19060	19060	1
489	20230627	105500	268930870	19050	19050	19050	19050	59
490	20230627	105400	267806920	19060	19060	19060	19060	15
491	20230627	105300	267521020	19050	19050	19050	19050	0
492	20230627	105200	267521020	19050	19050	19050	19050	10
493	20230627	105100	267330520	19060	19060	19060	19060	12
494	20230627	105000	267101800	19060	19060	19060	19060	2
495	20230627	104900	267063680	19050	19040	19050	19040	958
496	20230627	104800	248820890	19030	19030	19030	19030	6
497	20230627	104700	248706710	19030	19040	19040	19030	152
498	20230627	104600	245813140	19040	19030	19040	19030	51
499	20230627	104500	244842600	19030	19030	19030	19030	0
500	20230627	104400	244842600	19030	19030	19030	19030	49
501	20230627	104300	243910130	19040	19040	19040	19040	0
502	20230627	104200	243910130	19040	19030	19040	19030	20
503	20230627	104100	243529430	19030	19030	19030	19030	33
504	20230627	104000	242901440	19040	19040	19040	19040	50
505	20230627	103900	241949440	19040	19030	19040	19030	12
506	20230627	103800	241721070	19040	19040	19040	19040	9
507	20230627	103700	241549710	19030	19030	19030	19030	54
508	20230627	103600	240522090	19040	19040	19040	19040	939
509	20230627	103500	222643530	19030	19030	19030	19030	26
510	20230627	103400	222148750	19030	19030	19030	19030	69
511	20230627	103300	220835680	19040	19040	19040	19040	0
512	20230627	103200	220835680	19040	19040	19040	19040	12
513	20230627	103100	220607200	19030	19030	19030	19030	44
514	20230627	103000	219769880	19040	19030	19040	19030	108
515	20230627	102900	217714490	19030	19030	19030	19030	56
516	20230627	102800	216648810	19040	19040	19040	19040	10
517	20230627	102700	216458410	19040	19040	19040	19040	11
518	20230627	102600	216248970	19040	19040	19040	19040	140
519	20230627	102500	213583370	19040	19040	19040	19030	48
520	20230627	102400	212669810	19030	19030	19030	19030	0
521	20230627	102300	212669810	19030	19030	19030	19030	48
522	20230627	102200	211756370	19030	19030	19030	19030	40
523	20230627	102100	210995170	19040	19040	19040	19040	0
524	20230627	102000	210995170	19040	19040	19040	19040	20
525	20230627	101900	210614370	19040	19030	19040	19030	11
526	20230627	101800	210405030	19040	19050	19050	19040	652
527	20230627	101700	197990840	19050	19050	19050	19050	0
528	20230627	101600	197990840	19050	19050	19050	19050	0
529	20230627	101500	197990840	19050	19040	19050	19040	41
530	20230627	101400	197210190	19050	19050	19050	19050	16
531	20230627	101300	196905390	19050	19040	19050	19040	24
532	20230627	101200	196448300	19040	19040	19040	19040	608
533	20230627	101100	184871980	19040	19040	19040	19040	2
534	20230627	101000	184833900	19040	19040	19040	19040	0
535	20230627	100900	184833900	19040	19030	19040	19030	48
536	20230627	100800	183920360	19040	19040	19040	19040	51
537	20230627	100700	182949320	19030	19030	19030	19030	27
538	20230627	100600	182435510	19030	19030	19030	19030	277
539	20230627	100500	177164200	19030	19030	19030	19020	34
540	20230627	100400	176517480	19030	19030	19030	19020	60
541	20230627	100300	175376080	19030	19030	19030	19030	194
542	20230627	100200	171684260	19020	19030	19030	19020	5
543	20230627	100100	171589140	19020	19030	19030	19020	50
544	20230627	100000	170637980	19030	19030	19030	19030	63
545	20230627	095900	169439090	19030	19020	19030	19020	81
546	20230627	095800	167897970	19020	19020	19020	19020	4
547	20230627	095700	167821890	19020	19030	19030	19020	101
548	20230627	095600	165900220	19030	19030	19030	19030	21
549	20230627	095500	165500590	19030	19030	19030	19030	10
550	20230627	095400	165310290	19020	19030	19030	19020	98
551	20230627	095300	163445630	19030	19030	19040	19030	97
552	20230627	095200	161599600	19030	19020	19030	19020	130
553	20230627	095100	159126220	19020	19020	19020	19020	102
554	20230627	095000	157186180	19020	19020	19020	19020	2
555	20230627	094900	157148140	19020	19020	19020	19010	170
556	20230627	094800	153915110	19020	19020	19020	19020	568
557	20230627	094700	143111750	19020	19030	19030	19020	37
558	20230627	094600	142407960	19030	19040	19040	19030	266
559	20230627	094500	137345280	19030	19030	19030	19030	47
560	20230627	094400	136450870	19040	19040	19040	19040	12
561	20230627	094300	136222390	19040	19040	19040	19040	0
562	20230627	094200	136222390	19040	19040	19040	19030	53
563	20230627	094100	135213650	19040	19060	19060	19040	56
564	20230627	094000	134146410	19040	19040	19040	19040	157
565	20230627	093900	131157130	19040	19040	19040	19030	65
566	20230627	093800	129919630	19040	19060	19060	19040	183
567	20230627	093700	126434030	19070	19070	19070	19070	19
568	20230627	093600	126071700	19080	19070	19080	19070	361
569	20230627	093500	119187420	19080	19070	19080	19070	158
570	20230627	093400	116174180	19080	19080	19080	19080	12
571	20230627	093300	115945220	19080	19080	19080	19080	25
572	20230627	093200	115468220	19070	19070	19070	19070	0
573	20230627	093100	115468220	19070	19080	19080	19070	60
574	20230627	093000	114323860	19070	19070	19080	19070	448
575	20230627	092900	105780350	19080	19080	19080	19070	58
576	20230627	092800	104673800	19060	19030	19060	19030	1032
577	20230627	092700	85022040	19030	19030	19030	19030	331
578	20230627	092600	78723110	19030	19030	19030	19030	56
579	20230627	092500	77657430	19030	19030	19030	19030	42
580	20230627	092400	76858170	19030	19020	19030	19020	419
581	20230627	092300	68886970	19020	19030	19030	19020	17
582	20230627	092200	68563510	19030	19030	19030	19030	512
583	20230627	092100	58820150	19030	19030	19030	19030	1
584	20230627	092000	58801120	19030	19040	19040	19030	430
585	20230627	091900	50615090	19050	19050	19050	19050	42
586	20230627	091800	49814990	19050	19050	19050	19050	367
587	20230627	091700	42823640	19050	19050	19060	19050	66
588	20230627	091600	41566230	19050	19060	19060	19050	11
589	20230627	091500	41356630	19060	19050	19060	19050	127
590	20230627	091400	38936510	19050	19060	19060	19050	14
591	20230627	091300	38669680	19060	19060	19060	19060	4
592	20230627	091200	38593440	19060	19060	19060	19060	3
593	20230627	091100	38536260	19060	19060	19060	19060	0
594	20230627	091000	38536260	19060	19060	19060	19060	29
595	20230627	090900	37983520	19060	19060	19060	19060	12
596	20230627	090800	37754800	19060	19060	19060	19060	14
597	20230627	090700	37487960	19040	19090	19090	19040	88
598	20230627	090600	35808940	19060	19070	19070	19060	182
599	20230627	090500	32338210	19070	19100	19100	19050	100
600	20230627	090400	30429930	19040	19040	19040	19040	60
601	20230627	090300	29287530	19110	19050	19110	19050	200
602	20230627	090200	25472970	19050	19100	19100	19050	272
603	20230627	090100	20280080	19100	19020	19100	19020	354
604	20230627	090000	13541760	19010	19020	19020	19010	712