KissMeData/054670/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	192300	331363380	9230	9230	9230	9230	930
3	20230627	192200	331363380	9230	9230	9230	9230	0
4	20230627	192100	331363380	9230	9230	9230	9230	0
5	20230627	192000	331363380	9230	9230	9230	9230	0
6	20230627	191900	331363380	9230	9230	9230	9230	0
7	20230627	191800	331363380	9230	9230	9230	9230	0
8	20230627	191700	331363380	9230	9230	9230	9230	0
9	20230627	191600	331363380	9230	9230	9230	9230	0
10	20230627	191500	331363380	9230	9230	9230	9230	0
11	20230627	191400	331363380	9230	9230	9230	9230	0
12	20230627	191300	331363380	9230	9230	9230	9230	0
13	20230627	191200	331363380	9230	9230	9230	9230	0
14	20230627	191100	331363380	9230	9230	9230	9230	0
15	20230627	191000	331363380	9230	9230	9230	9230	0
16	20230627	190900	331363380	9230	9230	9230	9230	0
17	20230627	190800	331363380	9230	9230	9230	9230	0
18	20230627	190700	331363380	9230	9230	9230	9230	0
19	20230627	190600	331363380	9230	9230	9230	9230	0
20	20230627	190500	331363380	9230	9230	9230	9230	0
21	20230627	190400	331363380	9230	9230	9230	9230	0
22	20230627	190300	331363380	9230	9230	9230	9230	0
23	20230627	190200	331363380	9230	9230	9230	9230	0
24	20230627	190100	331363380	9230	9230	9230	9230	0
25	20230627	190000	331363380	9230	9230	9230	9230	0
26	20230627	185900	331363380	9230	9230	9230	9230	0
27	20230627	185800	331363380	9230	9230	9230	9230	0
28	20230627	185700	331363380	9230	9230	9230	9230	0
29	20230627	185600	331363380	9230	9230	9230	9230	0
30	20230627	185500	331363380	9230	9230	9230	9230	0
31	20230627	185400	331363380	9230	9230	9230	9230	0
32	20230627	185300	331363380	9230	9230	9230	9230	930
33	20230627	185200	331363380	9230	9230	9230	9230	0
34	20230627	185100	331363380	9230	9230	9230	9230	0
35	20230627	185000	331363380	9230	9230	9230	9230	0
36	20230627	184900	331363380	9230	9230	9230	9230	0
37	20230627	184800	331363380	9230	9230	9230	9230	0
38	20230627	184700	331363380	9230	9230	9230	9230	0
39	20230627	184600	331363380	9230	9230	9230	9230	0
40	20230627	184500	331363380	9230	9230	9230	9230	0
41	20230627	184400	331363380	9230	9230	9230	9230	0
42	20230627	184300	331363380	9230	9230	9230	9230	0
43	20230627	184200	331363380	9230	9230	9230	9230	0
44	20230627	184100	331363380	9230	9230	9230	9230	0
45	20230627	184000	331363380	9230	9230	9230	9230	0
46	20230627	183900	331363380	9230	9230	9230	9230	0
47	20230627	183800	331363380	9230	9230	9230	9230	0
48	20230627	183700	331363380	9230	9230	9230	9230	0
49	20230627	183600	331363380	9230	9230	9230	9230	0
50	20230627	183500	331363380	9230	9230	9230	9230	0
51	20230627	183400	331363380	9230	9230	9230	9230	0
52	20230627	183300	331363380	9230	9230	9230	9230	0
53	20230627	183200	331363380	9230	9230	9230	9230	0
54	20230627	183100	331363380	9230	9230	9230	9230	0
55	20230627	183000	331363380	9230	9230	9230	9230	0
56	20230627	182900	331363380	9230	9230	9230	9230	0
57	20230627	182800	331363380	9230	9230	9230	9230	0
58	20230627	182700	331363380	9230	9230	9230	9230	0
59	20230627	182600	331363380	9230	9230	9230	9230	0
60	20230627	182500	331363380	9230	9230	9230	9230	0
61	20230627	182400	331363380	9230	9230	9230	9230	0
62	20230627	182300	331363380	9230	9230	9230	9230	930
63	20230627	182200	331363380	9230	9230	9230	9230	0
64	20230627	182100	331363380	9230	9230	9230	9230	0
65	20230627	182000	331363380	9230	9230	9230	9230	0
66	20230627	181900	331363380	9230	9230	9230	9230	0
67	20230627	181800	331363380	9230	9230	9230	9230	0
68	20230627	181700	331363380	9230	9230	9230	9230	0
69	20230627	181600	331363380	9230	9230	9230	9230	0
70	20230627	181500	331363380	9230	9230	9230	9230	0
71	20230627	181400	331363380	9230	9230	9230	9230	0
72	20230627	181300	331363380	9230	9230	9230	9230	0
73	20230627	181200	331363380	9230	9230	9230	9230	0
74	20230627	181100	331363380	9230	9230	9230	9230	0
75	20230627	181000	331363380	9230	9230	9230	9230	0
76	20230627	180900	331363380	9230	9230	9230	9230	0
77	20230627	180800	331363380	9230	9230	9230	9230	0
78	20230627	180700	331363380	9230	9230	9230	9230	0
79	20230627	180600	331363380	9230	9230	9230	9230	0
80	20230627	180500	331363380	9230	9230	9230	9230	0
81	20230627	180400	331363380	9230	9230	9230	9230	0
82	20230627	180300	331363380	9230	9230	9230	9230	0
83	20230627	180200	331363380	9230	9230	9230	9230	0
84	20230627	180100	331363380	9230	9230	9230	9230	0
85	20230627	180000	331363380	9230	9230	9230	9230	0
86	20230627	175900	331363380	9230	9230	9230	9230	0
87	20230627	175800	331363380	9230	9230	9230	9230	0
88	20230627	175700	331363380	9230	9230	9230	9230	0
89	20230627	175600	331363380	9230	9230	9230	9230	0
90	20230627	175500	331363380	9230	9230	9230	9230	0
91	20230627	175400	331363380	9230	9230	9230	9230	0
92	20230627	175300	331363380	9230	9230	9230	9230	930
93	20230627	175200	331363380	9230	9230	9230	9230	0
94	20230627	175100	331363380	9230	9230	9230	9230	0
95	20230627	175000	331363380	9230	9230	9230	9230	0
96	20230627	174900	331363380	9230	9230	9230	9230	0
97	20230627	174800	331363380	9230	9230	9230	9230	0
98	20230627	174700	331363380	9230	9230	9230	9230	0
99	20230627	174600	331363380	9230	9230	9230	9230	0
100	20230627	174500	331363380	9230	9230	9230	9230	0
101	20230627	174400	331363380	9230	9230	9230	9230	0
102	20230627	174300	331363380	9230	9230	9230	9230	0
103	20230627	174200	331363380	9230	9230	9230	9230	0
104	20230627	174100	331363380	9230	9230	9230	9230	0
105	20230627	174000	331363380	9230	9230	9230	9230	0
106	20230627	173900	331363380	9230	9230	9230	9230	0
107	20230627	173800	331363380	9230	9230	9230	9230	0
108	20230627	173700	331363380	9230	9230	9230	9230	0
109	20230627	173600	331363380	9230	9230	9230	9230	0
110	20230627	173500	331363380	9230	9230	9230	9230	0
111	20230627	173400	331363380	9230	9230	9230	9230	0
112	20230627	173300	331363380	9230	9230	9230	9230	0
113	20230627	173200	331363380	9230	9230	9230	9230	0
114	20230627	173100	331363380	9230	9230	9230	9230	0
115	20230627	173000	331363380	9230	9230	9230	9230	0
116	20230627	172900	331363380	9230	9230	9230	9230	0
117	20230627	172800	331363380	9230	9230	9230	9230	0
118	20230627	172700	331363380	9230	9230	9230	9230	0
119	20230627	172600	331363380	9230	9230	9230	9230	0
120	20230627	172500	331363380	9230	9230	9230	9230	0
121	20230627	172400	331363380	9230	9230	9230	9230	0
122	20230627	172300	331363380	9230	9230	9230	9230	930
123	20230627	172200	331363380	9230	9230	9230	9230	0
124	20230627	172100	331363380	9230	9230	9230	9230	0
125	20230627	172000	331363380	9230	9230	9230	9230	0
126	20230627	171900	331363380	9230	9230	9230	9230	0
127	20230627	171800	331363380	9230	9230	9230	9230	0
128	20230627	171700	331363380	9230	9230	9230	9230	0
129	20230627	171600	331363380	9230	9230	9230	9230	0
130	20230627	171500	331363380	9230	9230	9230	9230	0
131	20230627	171400	331363380	9230	9230	9230	9230	0
132	20230627	171300	331363380	9230	9230	9230	9230	0
133	20230627	171200	331363380	9230	9230	9230	9230	0
134	20230627	171100	331363380	9230	9230	9230	9230	0
135	20230627	171000	331363380	9230	9230	9230	9230	0
136	20230627	170900	331363380	9230	9230	9230	9230	0
137	20230627	170800	331363380	9230	9230	9230	9230	0
138	20230627	170700	331363380	9230	9230	9230	9230	0
139	20230627	170600	331363380	9230	9230	9230	9230	0
140	20230627	170500	331363380	9230	9230	9230	9230	0
141	20230627	170400	331363380	9230	9230	9230	9230	0
142	20230627	170300	331363380	9230	9230	9230	9230	0
143	20230627	170200	331363380	9230	9230	9230	9230	0
144	20230627	170100	331363380	9230	9230	9230	9230	0
145	20230627	170000	331363380	9230	9230	9230	9230	0
146	20230627	165900	331363380	9230	9230	9230	9230	0
147	20230627	165800	331363380	9230	9230	9230	9230	0
148	20230627	165700	331363380	9230	9230	9230	9230	0
149	20230627	165600	331363380	9230	9230	9230	9230	0
150	20230627	165500	331363380	9230	9230	9230	9230	0
151	20230627	165400	331363380	9230	9230	9230	9230	0
152	20230627	165300	331363380	9230	9230	9230	9230	930
153	20230627	165200	331363380	9230	9230	9230	9230	0
154	20230627	165100	331363380	9230	9230	9230	9230	0
155	20230627	165000	331363380	9230	9230	9230	9230	0
156	20230627	164900	331363380	9230	9230	9230	9230	0
157	20230627	164800	331363380	9230	9230	9230	9230	0
158	20230627	164700	331363380	9230	9230	9230	9230	0
159	20230627	164600	331363380	9230	9230	9230	9230	0
160	20230627	164500	331363380	9230	9230	9230	9230	0
161	20230627	164400	331363380	9230	9230	9230	9230	0
162	20230627	164300	331363380	9230	9230	9230	9230	0
163	20230627	164200	331363380	9230	9230	9230	9230	0
164	20230627	164100	331363380	9230	9230	9230	9230	0
165	20230627	164000	331363380	9230	9230	9230	9230	0
166	20230627	163900	331363380	9230	9230	9230	9230	0
167	20230627	163800	331363380	9230	9230	9230	9230	0
168	20230627	163700	331363380	9230	9230	9230	9230	0
169	20230627	163600	331363380	9230	9230	9230	9230	0
170	20230627	163500	331363380	9230	9230	9230	9230	0
171	20230627	163400	331363380	9230	9230	9230	9230	0
172	20230627	163300	331363380	9230	9230	9230	9230	0
173	20230627	163200	331363380	9230	9230	9230	9230	0
174	20230627	163100	331363380	9230	9230	9230	9230	0
175	20230627	163000	331363380	9230	9230	9230	9230	0
176	20230627	162900	331363380	9230	9230	9230	9230	0
177	20230627	162800	331363380	9230	9230	9230	9230	0
178	20230627	162700	331363380	9230	9230	9230	9230	0
179	20230627	162600	331363380	9230	9230	9230	9230	0
180	20230627	162500	331363380	9230	9230	9230	9230	0
181	20230627	162400	331363380	9230	9230	9230	9230	0
182	20230627	162300	331363380	9230	9230	9230	9230	930
183	20230627	162200	331363380	9230	9230	9230	9230	0
184	20230627	162100	331363380	9230	9230	9230	9230	0
185	20230627	162000	331363380	9230	9230	9230	9230	0
186	20230627	161900	331363380	9230	9230	9230	9230	0
187	20230627	161800	331363380	9230	9230	9230	9230	0
188	20230627	161700	331363380	9230	9230	9230	9230	0
189	20230627	161600	331363380	9230	9230	9230	9230	0
190	20230627	161500	331363380	9230	9230	9230	9230	0
191	20230627	161400	331363380	9230	9230	9230	9230	0
192	20230627	161300	331363380	9230	9230	9230	9230	0
193	20230627	161200	331363380	9230	9230	9230	9230	0
194	20230627	161100	331363380	9230	9230	9230	9230	0
195	20230627	161000	331363380	9230	9230	9230	9230	0
196	20230627	160900	331363380	9230	9230	9230	9230	0
197	20230627	160800	331363380	9230	9230	9230	9230	0
198	20230627	160700	331363380	9230	9230	9230	9230	0
199	20230627	160600	331363380	9230	9230	9230	9230	0
200	20230627	160500	331363380	9230	9230	9230	9230	0
201	20230627	160400	331363380	9230	9230	9230	9230	0
202	20230627	160300	331363380	9230	9230	9230	9230	0
203	20230627	160200	331363380	9230	9230	9230	9230	0
204	20230627	160100	331363380	9230	9230	9230	9230	0
205	20230627	160000	331363380	9230	9230	9230	9230	0
206	20230627	155900	331363380	9230	9230	9230	9230	0
207	20230627	155800	331363380	9230	9230	9230	9230	0
208	20230627	155700	331363380	9230	9230	9230	9230	0
209	20230627	155600	331363380	9230	9230	9230	9230	0
210	20230627	155500	331363380	9230	9230	9230	9230	0
211	20230627	155400	331363380	9230	9230	9230	9230	0
212	20230627	155300	331363380	9230	9230	9230	9230	930
213	20230627	155200	331363380	9230	9230	9230	9230	0
214	20230627	155100	331363380	9230	9230	9230	9230	0
215	20230627	155000	331363380	9230	9230	9230	9230	0
216	20230627	154900	331363380	9230	9230	9230	9230	0
217	20230627	154800	331363380	9230	9230	9230	9230	0
218	20230627	154700	331363380	9230	9230	9230	9230	0
219	20230627	154600	331363380	9230	9230	9230	9230	0
220	20230627	154500	331363380	9230	9230	9230	9230	0
221	20230627	154400	331363380	9230	9230	9230	9230	0
222	20230627	154300	331363380	9230	9230	9230	9230	0
223	20230627	154200	331363380	9230	9230	9230	9230	0
224	20230627	154100	331363380	9230	9230	9230	9230	0
225	20230627	154000	331363380	9230	9230	9230	9230	0
226	20230627	153900	331363380	9230	9230	9230	9230	0
227	20230627	153800	331363380	9230	9230	9230	9230	0
228	20230627	153700	331363380	9230	9230	9230	9230	0
229	20230627	153600	331363380	9230	9230	9230	9230	0
230	20230627	153500	331363380	9230	9230	9230	9230	0
231	20230627	153400	331363380	9230	9230	9230	9230	0
232	20230627	153300	331363380	9230	9230	9230	9230	0
233	20230627	153200	331363380	9230	9230	9230	9230	0
234	20230627	153100	331363380	9230	9230	9230	9230	0
235	20230627	153000	331363380	9230	9230	9230	9230	930
236	20230627	152900	322779480	9230	9230	9230	9230	0
237	20230627	152800	322779480	9230	9230	9230	9230	0
238	20230627	152700	322779480	9230	9230	9230	9230	0
239	20230627	152600	322779480	9230	9230	9230	9230	0
240	20230627	152500	322779480	9230	9230	9230	9230	0
241	20230627	152400	322779480	9230	9230	9230	9230	0
242	20230627	152300	322779480	9230	9230	9230	9230	0
243	20230627	152200	322779480	9230	9230	9230	9230	0
244	20230627	152100	322779480	9230	9230	9230	9230	0
245	20230627	152000	322779480	9230	9230	9230	9230	0
246	20230627	151900	322779480	9230	9230	9230	9230	51
247	20230627	151800	322308750	9230	9250	9250	9230	898
248	20230627	151700	314020190	9240	9240	9240	9240	10
249	20230627	151600	313927790	9240	9240	9240	9240	13
250	20230627	151500	313807670	9250	9250	9250	9250	216
251	20230627	151400	311809670	9260	9260	9260	9260	0
252	20230627	151300	311809670	9260	9250	9260	9250	164
253	20230627	151200	310292660	9250	9250	9250	9250	137
254	20230627	151100	309025410	9250	9250	9250	9250	0
255	20230627	151000	309025410	9250	9250	9250	9250	0
256	20230627	150900	309025410	9250	9250	9250	9250	0
257	20230627	150800	309025410	9250	9240	9250	9240	14
258	20230627	150700	308895950	9230	9230	9230	9230	254
259	20230627	150600	306551530	9250	9250	9250	9250	0
260	20230627	150500	306551530	9250	9250	9250	9250	9
261	20230627	150400	306468280	9250	9250	9250	9250	10
262	20230627	150300	306375780	9250	9250	9250	9250	0
263	20230627	150200	306375780	9250	9250	9250	9250	21
264	20230627	150100	306181530	9230	9230	9230	9230	0
265	20230627	150000	306181530	9230	9240	9240	9230	22
266	20230627	145900	305978340	9240	9240	9240	9240	237
267	20230627	145800	303788460	9240	9240	9240	9240	1
268	20230627	145700	303779220	9240	9240	9240	9240	21
269	20230627	145600	303585180	9240	9240	9240	9240	15
270	20230627	145500	303446580	9240	9240	9240	9240	2
271	20230627	145400	303428100	9250	9250	9250	9240	8
272	20230627	145300	303354160	9240	9240	9240	9240	55
273	20230627	145200	302845960	9240	9230	9240	9230	106
274	20230627	145100	301866530	9240	9230	9240	9230	2
275	20230627	145000	301848060	9230	9240	9240	9230	31
276	20230627	144900	301561630	9240	9240	9240	9240	1
277	20230627	144800	301552390	9230	9230	9230	9230	0
278	20230627	144700	301552390	9230	9230	9230	9230	0
279	20230627	144600	301552390	9230	9230	9230	9230	12
280	20230627	144500	301441630	9210	9210	9210	9210	0
281	20230627	144400	301441630	9210	9210	9210	9210	0
282	20230627	144300	301441630	9210	9220	9220	9210	30
283	20230627	144200	301165290	9220	9220	9220	9220	0
284	20230627	144100	301165290	9220	9220	9220	9220	0
285	20230627	144000	301165290	9220	9220	9220	9220	0
286	20230627	143900	301165290	9220	9220	9220	9220	0
287	20230627	143800	301165290	9220	9220	9220	9220	0
288	20230627	143700	301165290	9220	9220	9220	9220	1
289	20230627	143600	301156070	9220	9220	9220	9220	204
290	20230627	143500	299275190	9220	9220	9220	9220	45
291	20230627	143400	298860290	9220	9220	9220	9220	50
292	20230627	143300	298399290	9230	9230	9230	9230	0
293	20230627	143200	298399290	9230	9230	9230	9230	1
294	20230627	143100	298390060	9230	9230	9230	9230	0
295	20230627	143000	298390060	9230	9230	9230	9230	30
296	20230627	142900	298113160	9220	9220	9220	9220	7
297	20230627	142800	298048620	9220	9220	9220	9220	48
298	20230627	142700	297606060	9230	9230	9230	9230	10
299	20230627	142600	297513760	9230	9230	9230	9230	0
300	20230627	142500	297513760	9230	9230	9230	9230	0
301	20230627	142400	297513760	9230	9230	9230	9230	1
302	20230627	142300	297504530	9210	9210	9210	9210	0
303	20230627	142200	297504530	9210	9210	9210	9210	0
304	20230627	142100	297504530	9210	9210	9210	9210	0
305	20230627	142000	297504530	9210	9210	9210	9210	5
306	20230627	141900	297458480	9220	9220	9220	9220	0
307	20230627	141800	297458480	9220	9230	9230	9220	150
308	20230627	141700	296075030	9230	9230	9230	9230	55
309	20230627	141600	295567380	9230	9230	9230	9230	0
310	20230627	141500	295567380	9230	9230	9230	9230	2
311	20230627	141400	295548920	9230	9230	9230	9230	1
312	20230627	141300	295539690	9220	9220	9220	9220	0
313	20230627	141200	295539690	9220	9220	9220	9220	0
314	20230627	141100	295539690	9220	9220	9220	9220	0
315	20230627	141000	295539690	9220	9220	9220	9220	0
316	20230627	140900	295539690	9220	9220	9220	9220	0
317	20230627	140800	295539690	9220	9220	9220	9220	0
318	20230627	140700	295539690	9220	9220	9220	9220	0
319	20230627	140600	295539690	9220	9220	9220	9220	0
320	20230627	140500	295539690	9220	9220	9220	9220	0
321	20230627	140400	295539690	9220	9220	9220	9220	0
322	20230627	140300	295539690	9220	9220	9220	9220	0
323	20230627	140200	295539690	9220	9220	9220	9220	9
324	20230627	140100	295456710	9230	9230	9230	9230	1
325	20230627	140000	295447480	9210	9210	9210	9210	230
326	20230627	135900	293329180	9220	9220	9220	9220	0
327	20230627	135800	293329180	9220	9220	9220	9220	0
328	20230627	135700	293329180	9220	9220	9220	9220	0
329	20230627	135600	293329180	9220	9220	9220	9220	158
330	20230627	135500	291872420	9230	9230	9230	9230	2
331	20230627	135400	291853960	9220	9220	9220	9220	204
332	20230627	135300	289973080	9210	9210	9210	9210	0
333	20230627	135200	289973080	9210	9210	9210	9210	0
334	20230627	135100	289973080	9210	9210	9210	9210	10
335	20230627	135000	289880980	9200	9200	9200	9200	220
336	20230627	134900	287856980	9210	9210	9210	9210	0
337	20230627	134800	287856980	9210	9210	9210	9210	0
338	20230627	134700	287856980	9210	9210	9210	9210	0
339	20230627	134600	287856980	9210	9210	9210	9210	0
340	20230627	134500	287856980	9210	9210	9210	9210	1
341	20230627	134400	287847770	9200	9220	9220	9200	16
342	20230627	134300	287700410	9210	9210	9210	9210	0
343	20230627	134200	287700410	9210	9210	9210	9210	8
344	20230627	134100	287626730	9220	9220	9220	9220	0
345	20230627	134000	287626730	9220	9220	9220	9220	0
346	20230627	133900	287626730	9220	9220	9220	9220	0
347	20230627	133800	287626730	9220	9220	9220	9220	17
348	20230627	133700	287469990	9220	9210	9220	9210	17
349	20230627	133600	287313410	9220	9220	9220	9220	26
350	20230627	133500	287073690	9220	9220	9220	9220	1
351	20230627	133400	287064470	9210	9210	9210	9210	0
352	20230627	133300	287064470	9210	9210	9210	9210	49
353	20230627	133200	286613180	9210	9210	9210	9210	0
354	20230627	133100	286613180	9210	9210	9210	9210	0
355	20230627	133000	286613180	9210	9210	9210	9210	0
356	20230627	132900	286613180	9210	9210	9210	9210	0
357	20230627	132800	286613180	9210	9210	9210	9210	0
358	20230627	132700	286613180	9210	9210	9210	9210	0
359	20230627	132600	286613180	9210	9210	9210	9210	0
360	20230627	132500	286613180	9210	9210	9210	9210	0
361	20230627	132400	286613180	9210	9210	9210	9210	108
362	20230627	132300	285618500	9180	9180	9180	9180	0
363	20230627	132200	285618500	9180	9180	9180	9180	0
364	20230627	132100	285618500	9180	9180	9180	9180	320
365	20230627	132000	282680900	9180	9180	9180	9180	0
366	20230627	131900	282680900	9180	9180	9180	9180	0
367	20230627	131800	282680900	9180	9180	9180	9180	0
368	20230627	131700	282680900	9180	9180	9180	9180	0
369	20230627	131600	282680900	9180	9180	9180	9180	0
370	20230627	131500	282680900	9180	9180	9180	9180	1
371	20230627	131400	282671720	9170	9170	9170	9170	0
372	20230627	131300	282671720	9170	9170	9170	9170	0
373	20230627	131200	282671720	9170	9170	9170	9170	1007
374	20230627	131100	273437530	9170	9170	9170	9170	0
375	20230627	131000	273437530	9170	9170	9170	9170	0
376	20230627	130900	273437530	9170	9170	9170	9170	0
377	20230627	130800	273437530	9170	9190	9190	9170	250
378	20230627	130700	271143830	9200	9170	9200	9170	2816
379	20230627	130600	245308840	9170	9190	9190	9170	3593
380	20230627	130500	212353520	9200	9200	9200	9200	90
381	20230627	130400	211525520	9240	9240	9240	9240	0
382	20230627	130300	211525520	9240	9240	9240	9240	1
383	20230627	130200	211516280	9240	9240	9240	9240	4
384	20230627	130100	211479320	9240	9240	9240	9240	10
385	20230627	130000	211386920	9180	9250	9260	9180	275
386	20230627	125900	208856980	9200	9200	9200	9200	0
387	20230627	125800	208856980	9200	9200	9200	9200	151
388	20230627	125700	207467780	9200	9210	9210	9200	317
389	20230627	125600	204548350	9190	9190	9190	9190	0
390	20230627	125500	204548350	9190	9190	9190	9190	100
391	20230627	125400	203629350	9200	9200	9200	9200	50
392	20230627	125300	203169350	9200	9200	9200	9200	285
393	20230627	125200	200547350	9200	9200	9200	9200	0
394	20230627	125100	200547350	9200	9200	9200	9200	255
395	20230627	125000	198201350	9200	9200	9200	9200	11
396	20230627	124900	198100150	9200	9200	9200	9200	0
397	20230627	124800	198100150	9200	9200	9200	9200	200
398	20230627	124700	196260150	9190	9190	9190	9180	641
399	20230627	124600	190370580	9200	9200	9200	9200	60
400	20230627	124500	189818580	9200	9200	9200	9200	10
401	20230627	124400	189726580	9200	9200	9200	9200	0
402	20230627	124300	189726580	9200	9200	9200	9200	0
403	20230627	124200	189726580	9200	9200	9200	9200	0
404	20230627	124100	189726580	9200	9200	9200	9200	0
405	20230627	124000	189726580	9200	9210	9210	9200	208
406	20230627	123900	187812660	9210	9200	9210	9200	868
407	20230627	123800	179823390	9200	9200	9200	9200	0
408	20230627	123700	179823390	9200	9200	9200	9200	0
409	20230627	123600	179823390	9200	9200	9200	9200	0
410	20230627	123500	179823390	9200	9200	9200	9200	0
411	20230627	123400	179823390	9200	9200	9200	9200	395
412	20230627	123300	176189390	9200	9200	9200	9200	6
413	20230627	123200	176134190	9210	9210	9210	9210	83
414	20230627	123100	175369760	9210	9210	9210	9210	0
415	20230627	123000	175369760	9210	9210	9210	9210	0
416	20230627	122900	175369760	9210	9210	9210	9210	210
417	20230627	122800	173435660	9210	9210	9210	9210	0
418	20230627	122700	173435660	9210	9210	9210	9210	0
419	20230627	122600	173435660	9210	9210	9210	9210	1
420	20230627	122500	173426450	9260	9260	9260	9260	49
421	20230627	122400	172972710	9210	9210	9210	9210	0
422	20230627	122300	172972710	9210	9210	9210	9210	0
423	20230627	122200	172972710	9210	9210	9210	9210	0
424	20230627	122100	172972710	9210	9230	9230	9210	3
425	20230627	122000	172945050	9270	9270	9270	9270	0
426	20230627	121900	172945050	9270	9270	9270	9270	7
427	20230627	121800	172880160	9210	9210	9210	9210	0
428	20230627	121700	172880160	9210	9210	9210	9210	0
429	20230627	121600	172880160	9210	9210	9210	9210	0
430	20230627	121500	172880160	9210	9220	9220	9210	324
431	20230627	121400	169894720	9270	9270	9270	9270	0
432	20230627	121300	169894720	9270	9270	9270	9270	0
433	20230627	121200	169894720	9270	9270	9270	9270	0
434	20230627	121100	169894720	9270	9270	9270	9270	30
435	20230627	121000	169616620	9270	9270	9270	9270	0
436	20230627	120900	169616620	9270	9270	9270	9270	0
437	20230627	120800	169616620	9270	9270	9270	9270	0
438	20230627	120700	169616620	9270	9270	9270	9270	74
439	20230627	120600	168930640	9270	9270	9270	9270	1
440	20230627	120500	168921370	9220	9220	9220	9220	0
441	20230627	120400	168921370	9220	9220	9220	9220	0
442	20230627	120300	168921370	9220	9220	9220	9220	0
443	20230627	120200	168921370	9220	9230	9230	9220	20
444	20230627	120100	168736780	9220	9220	9220	9220	1
445	20230627	120000	168727560	9290	9270	9290	9270	105
446	20230627	115900	167752190	9270	9270	9270	9270	0
447	20230627	115800	167752190	9270	9270	9270	9270	0
448	20230627	115700	167752190	9270	9270	9270	9270	0
449	20230627	115600	167752190	9270	9270	9270	9270	2
450	20230627	115500	167733650	9220	9220	9220	9220	0
451	20230627	115400	167733650	9220	9220	9220	9220	15
452	20230627	115300	167595350	9220	9220	9220	9220	0
453	20230627	115200	167595350	9220	9220	9220	9220	0
454	20230627	115100	167595350	9220	9230	9230	9220	6
455	20230627	115000	167539980	9280	9280	9280	9280	10
456	20230627	114900	167447180	9290	9290	9290	9290	1
457	20230627	114800	167437890	9290	9290	9290	9290	0
458	20230627	114700	167437890	9290	9290	9290	9290	0
459	20230627	114600	167437890	9290	9290	9290	9290	50
460	20230627	114500	166973390	9290	9290	9290	9290	0
461	20230627	114400	166973390	9290	9290	9290	9290	0
462	20230627	114300	166973390	9290	9270	9290	9270	411
463	20230627	114200	163163400	9260	9260	9260	9260	0
464	20230627	114100	163163400	9260	9260	9260	9260	0
465	20230627	114000	163163400	9260	9260	9260	9260	65
466	20230627	113900	162561500	9250	9250	9250	9250	0
467	20230627	113800	162561500	9250	9250	9250	9250	5
468	20230627	113700	162515250	9260	9210	9260	9210	11
469	20230627	113600	162413440	9240	9240	9240	9240	0
470	20230627	113500	162413440	9240	9240	9240	9240	0
471	20230627	113400	162413440	9240	9240	9240	9240	0
472	20230627	113300	162413440	9240	9240	9240	9240	0
473	20230627	113200	162413440	9240	9250	9250	9240	20
474	20230627	113100	162228630	9270	9270	9270	9270	0
475	20230627	113000	162228630	9270	9270	9270	9270	0
476	20230627	112900	162228630	9270	9270	9270	9270	0
477	20230627	112800	162228630	9270	9270	9270	9270	0
478	20230627	112700	162228630	9270	9270	9270	9270	0
479	20230627	112600	162228630	9270	9270	9270	9270	0
480	20230627	112500	162228630	9270	9270	9270	9270	0
481	20230627	112400	162228630	9270	9270	9270	9270	415
482	20230627	112300	158381580	9270	9270	9270	9270	0
483	20230627	112200	158381580	9270	9270	9270	9270	0
484	20230627	112100	158381580	9270	9270	9270	9270	0
485	20230627	112000	158381580	9270	9270	9270	9270	0
486	20230627	111900	158381580	9270	9270	9270	9270	0
487	20230627	111800	158381580	9270	9270	9270	9270	0
488	20230627	111700	158381580	9270	9270	9270	9270	0
489	20230627	111600	158381580	9270	9270	9270	9270	0
490	20230627	111500	158381580	9270	9270	9270	9270	0
491	20230627	111400	158381580	9270	9270	9270	9270	0
492	20230627	111300	158381580	9270	9270	9270	9270	0
493	20230627	111200	158381580	9270	9270	9270	9270	0
494	20230627	111100	158381580	9270	9270	9270	9270	0
495	20230627	111000	158381580	9270	9270	9270	9270	0
496	20230627	110900	158381580	9270	9270	9270	9270	1
497	20230627	110800	158372310	9250	9250	9250	9250	500
498	20230627	110700	153747310	9240	9240	9240	9240	0
499	20230627	110600	153747310	9240	9240	9240	9240	0
500	20230627	110500	153747310	9240	9240	9240	9240	0
501	20230627	110400	153747310	9240	9240	9240	9240	50
502	20230627	110300	153285310	9240	9240	9240	9240	0
503	20230627	110200	153285310	9240	9240	9240	9240	0
504	20230627	110100	153285310	9240	9240	9240	9240	76
505	20230627	110000	152583070	9240	9240	9240	9240	0
506	20230627	105900	152583070	9240	9240	9240	9240	109
507	20230627	105800	151575910	9240	9240	9240	9240	5
508	20230627	105700	151529710	9240	9240	9240	9240	152
509	20230627	105600	150125230	9240	9240	9240	9240	0
510	20230627	105500	150125230	9240	9240	9240	9240	0
511	20230627	105400	150125230	9240	9240	9240	9240	0
512	20230627	105300	150125230	9240	9240	9240	9240	0
513	20230627	105200	150125230	9240	9240	9240	9240	1
514	20230627	105100	150115990	9240	9240	9240	9240	0
515	20230627	105000	150115990	9240	9240	9240	9240	0
516	20230627	104900	150115990	9240	9240	9240	9240	0
517	20230627	104800	150115990	9240	9240	9240	9240	0
518	20230627	104700	150115990	9240	9240	9240	9240	0
519	20230627	104600	150115990	9240	9200	9240	9200	164
520	20230627	104500	148607150	9200	9200	9200	9200	617
521	20230627	104400	142930750	9190	9190	9190	9190	379
522	20230627	104300	139447740	9200	9210	9210	9200	2388
523	20230627	104200	117478110	9240	9240	9240	9240	0
524	20230627	104100	117478110	9240	9210	9240	9210	2
525	20230627	104000	117459660	9200	9200	9200	9200	0
526	20230627	103900	117459660	9200	9200	9200	9200	0
527	20230627	103800	117459660	9200	9200	9200	9200	117
528	20230627	103700	116383260	9210	9210	9210	9210	483
529	20230627	103600	111934830	9240	9240	9240	9240	0
530	20230627	103500	111934830	9240	9240	9240	9240	10
531	20230627	103400	111842430	9240	9240	9240	9240	0
532	20230627	103300	111842430	9240	9240	9240	9240	2
533	20230627	103200	111823950	9270	9270	9270	9270	0
534	20230627	103100	111823950	9270	9270	9270	9270	0
535	20230627	103000	111823950	9270	9240	9270	9240	1588
536	20230627	102900	97104810	9240	9240	9240	9240	0
537	20230627	102800	97104810	9240	9210	9240	9210	107
538	20230627	102700	96119130	9250	9210	9250	9210	111
539	20230627	102600	95096410	9250	9250	9250	9250	0
540	20230627	102500	95096410	9250	9250	9250	9250	1
541	20230627	102400	95087160	9200	9210	9210	9200	17
542	20230627	102300	94930710	9200	9200	9200	9200	70
543	20230627	102200	94286710	9200	9240	9240	9200	1444
544	20230627	102100	80985920	9240	9240	9240	9240	0
545	20230627	102000	80985920	9240	9240	9240	9240	0
546	20230627	101900	80985920	9240	9240	9240	9240	83
547	20230627	101800	80219000	9250	9250	9250	9250	4
548	20230627	101700	80182000	9250	9250	9250	9250	1
549	20230627	101600	80172750	9230	9230	9230	9230	0
550	20230627	101500	80172750	9230	9230	9230	9230	0
551	20230627	101400	80172750	9230	9230	9230	9230	0
552	20230627	101300	80172750	9230	9230	9230	9230	1
553	20230627	101200	80163520	9220	9240	9240	9220	223
554	20230627	101100	78106080	9250	9250	9250	9250	0
555	20230627	101000	78106080	9250	9250	9250	9250	0
556	20230627	100900	78106080	9250	9250	9250	9250	0
557	20230627	100800	78106080	9250	9250	9250	9250	0
558	20230627	100700	78106080	9250	9250	9250	9250	1
559	20230627	100600	78096830	9290	9250	9290	9220	433
560	20230627	100500	74099180	9250	9250	9250	9250	0
561	20230627	100400	74099180	9250	9250	9250	9250	0
562	20230627	100300	74099180	9250	9250	9250	9250	225
563	20230627	100200	72017930	9300	9300	9300	9300	0
564	20230627	100100	72017930	9300	9300	9300	9300	0
565	20230627	100000	72017930	9300	9300	9300	9300	0
566	20230627	095900	72017930	9300	9300	9300	9300	0
567	20230627	095800	72017930	9300	9300	9300	9300	0
568	20230627	095700	72017930	9300	9300	9300	9300	35
569	20230627	095600	71692430	9250	9250	9250	9250	0
570	20230627	095500	71692430	9250	9250	9250	9250	0
571	20230627	095400	71692430	9250	9250	9250	9250	0
572	20230627	095300	71692430	9250	9250	9250	9250	3
573	20230627	095200	71664680	9250	9250	9250	9250	0
574	20230627	095100	71664680	9250	9250	9250	9250	43
575	20230627	095000	71266930	9250	9250	9250	9250	0
576	20230627	094900	71266930	9250	9250	9250	9250	2
577	20230627	094800	71248430	9250	9250	9250	9250	0
578	20230627	094700	71248430	9250	9250	9250	9230	202
579	20230627	094600	69379950	9230	9230	9230	9230	1
580	20230627	094500	69370720	9230	9230	9230	9230	0
581	20230627	094400	69370720	9230	9230	9230	9230	90
582	20230627	094300	68540020	9230	9230	9230	9230	0
583	20230627	094200	68540020	9230	9220	9230	9220	7
584	20230627	094100	68475460	9250	9250	9250	9250	0
585	20230627	094000	68475460	9250	9250	9250	9250	494
586	20230627	093900	63905960	9210	9230	9230	9210	822
587	20230627	093800	56328860	9230	9230	9230	9230	23
588	20230627	093700	56116570	9240	9250	9250	9240	105
589	20230627	093600	55145870	9240	9240	9240	9240	0
590	20230627	093500	55145870	9240	9240	9240	9240	0
591	20230627	093400	55145870	9240	9240	9240	9240	0
592	20230627	093300	55145870	9240	9240	9240	9240	521
593	20230627	093200	50331830	9230	9230	9230	9230	94
594	20230627	093100	49464210	9230	9230	9230	9230	142
595	20230627	093000	48153550	9220	9220	9220	9220	100
596	20230627	092900	47231550	9220	9220	9220	9220	110
597	20230627	092800	46217350	9210	9210	9210	9210	10
598	20230627	092700	46125250	9210	9210	9210	9210	0
599	20230627	092600	46125250	9210	9210	9210	9210	1
600	20230627	092500	46116040	9200	9200	9200	9200	0
601	20230627	092400	46116040	9200	9230	9230	9200	59
602	20230627	092300	45572560	9200	9200	9200	9200	0
603	20230627	092200	45572560	9200	9200	9200	9200	488
604	20230627	092100	41082960	9200	9200	9200	9200	0
605	20230627	092000	41082960	9200	9200	9200	9200	0
606	20230627	091900	41082960	9200	9220	9220	9200	1475
607	20230627	091800	27508170	9220	9220	9220	9220	114
608	20230627	091700	26457090	9230	9240	9240	9230	185
609	20230627	091600	24749490	9230	9240	9240	9230	103
610	20230627	091500	23798570	9240	9250	9250	9240	30
611	20230627	091400	23521270	9240	9240	9240	9240	0
612	20230627	091300	23521270	9240	9260	9260	9240	50
613	20230627	091200	23058980	9250	9260	9260	9250	100
614	20230627	091100	22133960	9250	9240	9250	9240	483
615	20230627	091000	17670210	9240	9250	9250	9240	571
616	20230627	090900	12390640	9260	9270	9270	9260	677
617	20230627	090800	6120190	9280	9280	9280	9280	51
618	20230627	090700	5646910	9330	9290	9330	9290	10
619	20230627	090600	5553970	9290	9340	9340	9280	162
620	20230627	090500	4049590	9320	9280	9320	9280	2
621	20230627	090400	4030990	9280	9280	9280	9280	1
622	20230627	090300	4021710	9280	9280	9280	9280	0
623	20230627	090200	4021710	9280	9290	9290	9280	197
624	20230627	090100	2192750	9300	9290	9370	9290	148
625	20230627	090000	816640	9280	9280	9280	9280	88