KissMeData/096240/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	194600	1144653650	19100	19100	19100	19100	936
3	20230627	194500	1144653650	19100	19100	19100	19100	0
4	20230627	194400	1144653650	19100	19100	19100	19100	0
5	20230627	194300	1144653650	19100	19100	19100	19100	0
6	20230627	194200	1144653650	19100	19100	19100	19100	0
7	20230627	194100	1144653650	19100	19100	19100	19100	0
8	20230627	194000	1144653650	19100	19100	19100	19100	0
9	20230627	193900	1144653650	19100	19100	19100	19100	0
10	20230627	193800	1144653650	19100	19100	19100	19100	0
11	20230627	193700	1144653650	19100	19100	19100	19100	0
12	20230627	193600	1144653650	19100	19100	19100	19100	0
13	20230627	193500	1144653650	19100	19100	19100	19100	0
14	20230627	193400	1144653650	19100	19100	19100	19100	0
15	20230627	193300	1144653650	19100	19100	19100	19100	0
16	20230627	193200	1144653650	19100	19100	19100	19100	0
17	20230627	193100	1144653650	19100	19100	19100	19100	0
18	20230627	193000	1144653650	19100	19100	19100	19100	0
19	20230627	192900	1144653650	19100	19100	19100	19100	0
20	20230627	192800	1144653650	19100	19100	19100	19100	0
21	20230627	192700	1144653650	19100	19100	19100	19100	0
22	20230627	192600	1144653650	19100	19100	19100	19100	0
23	20230627	192500	1144653650	19100	19100	19100	19100	0
24	20230627	192400	1144653650	19100	19100	19100	19100	0
25	20230627	192300	1144653650	19100	19100	19100	19100	0
26	20230627	192200	1144653650	19100	19100	19100	19100	0
27	20230627	192100	1144653650	19100	19100	19100	19100	0
28	20230627	192000	1144653650	19100	19100	19100	19100	0
29	20230627	191900	1144653650	19100	19100	19100	19100	0
30	20230627	191800	1144653650	19100	19100	19100	19100	0
31	20230627	191700	1144653650	19100	19100	19100	19100	0
32	20230627	191600	1144653650	19100	19100	19100	19100	936
33	20230627	191500	1144653650	19100	19100	19100	19100	0
34	20230627	191400	1144653650	19100	19100	19100	19100	0
35	20230627	191300	1144653650	19100	19100	19100	19100	0
36	20230627	191200	1144653650	19100	19100	19100	19100	0
37	20230627	191100	1144653650	19100	19100	19100	19100	0
38	20230627	191000	1144653650	19100	19100	19100	19100	0
39	20230627	190900	1144653650	19100	19100	19100	19100	0
40	20230627	190800	1144653650	19100	19100	19100	19100	0
41	20230627	190700	1144653650	19100	19100	19100	19100	0
42	20230627	190600	1144653650	19100	19100	19100	19100	0
43	20230627	190500	1144653650	19100	19100	19100	19100	0
44	20230627	190400	1144653650	19100	19100	19100	19100	0
45	20230627	190300	1144653650	19100	19100	19100	19100	0
46	20230627	190200	1144653650	19100	19100	19100	19100	0
47	20230627	190100	1144653650	19100	19100	19100	19100	0
48	20230627	190000	1144653650	19100	19100	19100	19100	0
49	20230627	185900	1144653650	19100	19100	19100	19100	0
50	20230627	185800	1144653650	19100	19100	19100	19100	0
51	20230627	185700	1144653650	19100	19100	19100	19100	0
52	20230627	185600	1144653650	19100	19100	19100	19100	0
53	20230627	185500	1144653650	19100	19100	19100	19100	0
54	20230627	185400	1144653650	19100	19100	19100	19100	0
55	20230627	185300	1144653650	19100	19100	19100	19100	0
56	20230627	185200	1144653650	19100	19100	19100	19100	0
57	20230627	185100	1144653650	19100	19100	19100	19100	0
58	20230627	185000	1144653650	19100	19100	19100	19100	0
59	20230627	184900	1144653650	19100	19100	19100	19100	0
60	20230627	184800	1144653650	19100	19100	19100	19100	0
61	20230627	184700	1144653650	19100	19100	19100	19100	0
62	20230627	184600	1144653650	19100	19100	19100	19100	936
63	20230627	184500	1144653650	19100	19100	19100	19100	0
64	20230627	184400	1144653650	19100	19100	19100	19100	0
65	20230627	184300	1144653650	19100	19100	19100	19100	0
66	20230627	184200	1144653650	19100	19100	19100	19100	0
67	20230627	184100	1144653650	19100	19100	19100	19100	0
68	20230627	184000	1144653650	19100	19100	19100	19100	0
69	20230627	183900	1144653650	19100	19100	19100	19100	0
70	20230627	183800	1144653650	19100	19100	19100	19100	0
71	20230627	183700	1144653650	19100	19100	19100	19100	0
72	20230627	183600	1144653650	19100	19100	19100	19100	0
73	20230627	183500	1144653650	19100	19100	19100	19100	0
74	20230627	183400	1144653650	19100	19100	19100	19100	0
75	20230627	183300	1144653650	19100	19100	19100	19100	0
76	20230627	183200	1144653650	19100	19100	19100	19100	0
77	20230627	183100	1144653650	19100	19100	19100	19100	0
78	20230627	183000	1144653650	19100	19100	19100	19100	0
79	20230627	182900	1144653650	19100	19100	19100	19100	0
80	20230627	182800	1144653650	19100	19100	19100	19100	0
81	20230627	182700	1144653650	19100	19100	19100	19100	0
82	20230627	182600	1144653650	19100	19100	19100	19100	0
83	20230627	182500	1144653650	19100	19100	19100	19100	0
84	20230627	182400	1144653650	19100	19100	19100	19100	0
85	20230627	182300	1144653650	19100	19100	19100	19100	0
86	20230627	182200	1144653650	19100	19100	19100	19100	0
87	20230627	182100	1144653650	19100	19100	19100	19100	0
88	20230627	182000	1144653650	19100	19100	19100	19100	0
89	20230627	181900	1144653650	19100	19100	19100	19100	0
90	20230627	181800	1144653650	19100	19100	19100	19100	0
91	20230627	181700	1144653650	19100	19100	19100	19100	0
92	20230627	181600	1144653650	19100	19100	19100	19100	936
93	20230627	181500	1144653650	19100	19100	19100	19100	0
94	20230627	181400	1144653650	19100	19100	19100	19100	0
95	20230627	181300	1144653650	19100	19100	19100	19100	0
96	20230627	181200	1144653650	19100	19100	19100	19100	0
97	20230627	181100	1144653650	19100	19100	19100	19100	0
98	20230627	181000	1144653650	19100	19100	19100	19100	0
99	20230627	180900	1144653650	19100	19100	19100	19100	0
100	20230627	180800	1144653650	19100	19100	19100	19100	0
101	20230627	180700	1144653650	19100	19100	19100	19100	0
102	20230627	180600	1144653650	19100	19100	19100	19100	0
103	20230627	180500	1144653650	19100	19100	19100	19100	0
104	20230627	180400	1144653650	19100	19100	19100	19100	0
105	20230627	180300	1144653650	19100	19100	19100	19100	0
106	20230627	180200	1144653650	19100	19100	19100	19100	0
107	20230627	180100	1144653650	19100	19100	19100	19100	0
108	20230627	180000	1144653650	19100	19100	19100	19100	0
109	20230627	175900	1144653650	19100	19100	19100	19100	0
110	20230627	175800	1144653650	19100	19100	19100	19100	0
111	20230627	175700	1144653650	19100	19100	19100	19100	0
112	20230627	175600	1144653650	19100	19100	19100	19100	0
113	20230627	175500	1144653650	19100	19100	19100	19100	0
114	20230627	175400	1144653650	19100	19100	19100	19100	0
115	20230627	175300	1144653650	19100	19100	19100	19100	0
116	20230627	175200	1144653650	19100	19100	19100	19100	0
117	20230627	175100	1144653650	19100	19100	19100	19100	0
118	20230627	175000	1144653650	19100	19100	19100	19100	0
119	20230627	174900	1144653650	19100	19100	19100	19100	0
120	20230627	174800	1144653650	19100	19100	19100	19100	0
121	20230627	174700	1144653650	19100	19100	19100	19100	0
122	20230627	174600	1144653650	19100	19100	19100	19100	936
123	20230627	174500	1144653650	19100	19100	19100	19100	0
124	20230627	174400	1144653650	19100	19100	19100	19100	0
125	20230627	174300	1144653650	19100	19100	19100	19100	0
126	20230627	174200	1144653650	19100	19100	19100	19100	0
127	20230627	174100	1144653650	19100	19100	19100	19100	0
128	20230627	174000	1144653650	19100	19100	19100	19100	0
129	20230627	173900	1144653650	19100	19100	19100	19100	0
130	20230627	173800	1144653650	19100	19100	19100	19100	0
131	20230627	173700	1144653650	19100	19100	19100	19100	0
132	20230627	173600	1144653650	19100	19100	19100	19100	0
133	20230627	173500	1144653650	19100	19100	19100	19100	0
134	20230627	173400	1144653650	19100	19100	19100	19100	0
135	20230627	173300	1144653650	19100	19100	19100	19100	0
136	20230627	173200	1144653650	19100	19100	19100	19100	0
137	20230627	173100	1144653650	19100	19100	19100	19100	0
138	20230627	173000	1144653650	19100	19100	19100	19100	0
139	20230627	172900	1144653650	19100	19100	19100	19100	0
140	20230627	172800	1144653650	19100	19100	19100	19100	0
141	20230627	172700	1144653650	19100	19100	19100	19100	0
142	20230627	172600	1144653650	19100	19100	19100	19100	0
143	20230627	172500	1144653650	19100	19100	19100	19100	0
144	20230627	172400	1144653650	19100	19100	19100	19100	0
145	20230627	172300	1144653650	19100	19100	19100	19100	0
146	20230627	172200	1144653650	19100	19100	19100	19100	0
147	20230627	172100	1144653650	19100	19100	19100	19100	0
148	20230627	172000	1144653650	19100	19100	19100	19100	0
149	20230627	171900	1144653650	19100	19100	19100	19100	0
150	20230627	171800	1144653650	19100	19100	19100	19100	0
151	20230627	171700	1144653650	19100	19100	19100	19100	0
152	20230627	171600	1144653650	19100	19100	19100	19100	936
153	20230627	171500	1144653650	19100	19100	19100	19100	0
154	20230627	171400	1144653650	19100	19100	19100	19100	0
155	20230627	171300	1144653650	19100	19100	19100	19100	0
156	20230627	171200	1144653650	19100	19100	19100	19100	0
157	20230627	171100	1144653650	19100	19100	19100	19100	0
158	20230627	171000	1144653650	19100	19100	19100	19100	0
159	20230627	170900	1144653650	19100	19100	19100	19100	0
160	20230627	170800	1144653650	19100	19100	19100	19100	0
161	20230627	170700	1144653650	19100	19100	19100	19100	0
162	20230627	170600	1144653650	19100	19100	19100	19100	0
163	20230627	170500	1144653650	19100	19100	19100	19100	0
164	20230627	170400	1144653650	19100	19100	19100	19100	0
165	20230627	170300	1144653650	19100	19100	19100	19100	0
166	20230627	170200	1144653650	19100	19100	19100	19100	0
167	20230627	170100	1144653650	19100	19100	19100	19100	0
168	20230627	170000	1144653650	19100	19100	19100	19100	0
169	20230627	165900	1144653650	19100	19100	19100	19100	0
170	20230627	165800	1144653650	19100	19100	19100	19100	0
171	20230627	165700	1144653650	19100	19100	19100	19100	0
172	20230627	165600	1144653650	19100	19100	19100	19100	0
173	20230627	165500	1144653650	19100	19100	19100	19100	0
174	20230627	165400	1144653650	19100	19100	19100	19100	0
175	20230627	165300	1144653650	19100	19100	19100	19100	0
176	20230627	165200	1144653650	19100	19100	19100	19100	0
177	20230627	165100	1144653650	19100	19100	19100	19100	0
178	20230627	165000	1144653650	19100	19100	19100	19100	0
179	20230627	164900	1144653650	19100	19100	19100	19100	0
180	20230627	164800	1144653650	19100	19100	19100	19100	0
181	20230627	164700	1144653650	19100	19100	19100	19100	0
182	20230627	164600	1144653650	19100	19100	19100	19100	936
183	20230627	164500	1144653650	19100	19100	19100	19100	0
184	20230627	164400	1144653650	19100	19100	19100	19100	0
185	20230627	164300	1144653650	19100	19100	19100	19100	0
186	20230627	164200	1144653650	19100	19100	19100	19100	0
187	20230627	164100	1144653650	19100	19100	19100	19100	0
188	20230627	164000	1144653650	19100	19100	19100	19100	0
189	20230627	163900	1144653650	19100	19100	19100	19100	0
190	20230627	163800	1144653650	19100	19100	19100	19100	0
191	20230627	163700	1144653650	19100	19100	19100	19100	0
192	20230627	163600	1144653650	19100	19100	19100	19100	0
193	20230627	163500	1144653650	19100	19100	19100	19100	0
194	20230627	163400	1144653650	19100	19100	19100	19100	0
195	20230627	163300	1144653650	19100	19100	19100	19100	0
196	20230627	163200	1144653650	19100	19100	19100	19100	0
197	20230627	163100	1144653650	19100	19100	19100	19100	0
198	20230627	163000	1144653650	19100	19100	19100	19100	0
199	20230627	162900	1144653650	19100	19100	19100	19100	0
200	20230627	162800	1144653650	19100	19100	19100	19100	0
201	20230627	162700	1144653650	19100	19100	19100	19100	0
202	20230627	162600	1144653650	19100	19100	19100	19100	0
203	20230627	162500	1144653650	19100	19100	19100	19100	0
204	20230627	162400	1144653650	19100	19100	19100	19100	0
205	20230627	162300	1144653650	19100	19100	19100	19100	0
206	20230627	162200	1144653650	19100	19100	19100	19100	0
207	20230627	162100	1144653650	19100	19100	19100	19100	0
208	20230627	162000	1144653650	19100	19100	19100	19100	0
209	20230627	161900	1144653650	19100	19100	19100	19100	0
210	20230627	161800	1144653650	19100	19100	19100	19100	0
211	20230627	161700	1144653650	19100	19100	19100	19100	0
212	20230627	161600	1144653650	19100	19100	19100	19100	936
213	20230627	161500	1144653650	19100	19100	19100	19100	0
214	20230627	161400	1144653650	19100	19100	19100	19100	0
215	20230627	161300	1144653650	19100	19100	19100	19100	0
216	20230627	161200	1144653650	19100	19100	19100	19100	0
217	20230627	161100	1144653650	19100	19100	19100	19100	0
218	20230627	161000	1144653650	19100	19100	19100	19100	0
219	20230627	160900	1144653650	19100	19100	19100	19100	0
220	20230627	160800	1144653650	19100	19100	19100	19100	0
221	20230627	160700	1144653650	19100	19100	19100	19100	0
222	20230627	160600	1144653650	19100	19100	19100	19100	0
223	20230627	160500	1144653650	19100	19100	19100	19100	0
224	20230627	160400	1144653650	19100	19100	19100	19100	0
225	20230627	160300	1144653650	19100	19100	19100	19100	0
226	20230627	160200	1144653650	19100	19100	19100	19100	0
227	20230627	160100	1144653650	19100	19100	19100	19100	0
228	20230627	160000	1144653650	19100	19100	19100	19100	0
229	20230627	155900	1144653650	19100	19100	19100	19100	0
230	20230627	155800	1144653650	19100	19100	19100	19100	0
231	20230627	155700	1144653650	19100	19100	19100	19100	0
232	20230627	155600	1144653650	19100	19100	19100	19100	0
233	20230627	155500	1144653650	19100	19100	19100	19100	0
234	20230627	155400	1144653650	19100	19100	19100	19100	0
235	20230627	155300	1144653650	19100	19100	19100	19100	0
236	20230627	155200	1144653650	19100	19100	19100	19100	0
237	20230627	155100	1144653650	19100	19100	19100	19100	0
238	20230627	155000	1144653650	19100	19100	19100	19100	0
239	20230627	154900	1144653650	19100	19100	19100	19100	0
240	20230627	154800	1144653650	19100	19100	19100	19100	0
241	20230627	154700	1144653650	19100	19100	19100	19100	0
242	20230627	154600	1144653650	19100	19100	19100	19100	936
243	20230627	154500	1144653650	19100	19100	19100	19100	0
244	20230627	154400	1144653650	19100	19100	19100	19100	0
245	20230627	154300	1144653650	19100	19100	19100	19100	0
246	20230627	154200	1144653650	19100	19100	19100	19100	0
247	20230627	154100	1144653650	19100	19100	19100	19100	0
248	20230627	154000	1144653650	19100	19100	19100	19100	0
249	20230627	153900	1144653650	19100	19100	19100	19100	0
250	20230627	153800	1144653650	19100	19100	19100	19100	0
251	20230627	153700	1144653650	19100	19100	19100	19100	0
252	20230627	153600	1144653650	19100	19100	19100	19100	0
253	20230627	153500	1144653650	19100	19100	19100	19100	0
254	20230627	153400	1144653650	19100	19100	19100	19100	0
255	20230627	153300	1144653650	19100	19100	19100	19100	0
256	20230627	153200	1144653650	19100	19100	19100	19100	0
257	20230627	153100	1144653650	19100	19100	19100	19100	0
258	20230627	153000	1144653650	19100	19100	19100	19100	936
259	20230627	152900	1126776050	19050	19050	19050	19050	0
260	20230627	152800	1126776050	19050	19050	19050	19050	0
261	20230627	152700	1126776050	19050	19050	19050	19050	0
262	20230627	152600	1126776050	19050	19050	19050	19050	0
263	20230627	152500	1126776050	19050	19050	19050	19050	0
264	20230627	152400	1126776050	19050	19050	19050	19050	0
265	20230627	152300	1126776050	19050	19050	19050	19050	0
266	20230627	152200	1126776050	19050	19050	19050	19050	0
267	20230627	152100	1126776050	19050	19050	19050	19050	0
268	20230627	152000	1126776050	19050	19050	19050	19050	0
269	20230627	151900	1126776050	19050	19080	19080	19040	1809
270	20230627	151800	1092318400	19080	19080	19080	19080	275
271	20230627	151700	1087071400	19080	19080	19080	19080	50
272	20230627	151600	1086117400	19080	19080	19080	19080	0
273	20230627	151500	1086117400	19080	19080	19080	19080	100
274	20230627	151400	1084209400	19090	19090	19090	19090	0
275	20230627	151300	1084209400	19090	19080	19090	19080	100
276	20230627	151200	1082301200	19070	19090	19090	19070	12
277	20230627	151100	1082072160	19090	19090	19090	19090	0
278	20230627	151000	1082072160	19090	19090	19090	19090	0
279	20230627	150900	1082072160	19090	19090	19090	19090	0
280	20230627	150800	1082072160	19090	19050	19090	19040	1125
281	20230627	150700	1060610850	19060	19070	19070	19050	868
282	20230627	150600	1044062000	19070	19070	19070	19070	9
283	20230627	150500	1043890370	19070	19070	19070	19070	9
284	20230627	150400	1043718740	19070	19080	19080	19070	245
285	20230627	150300	1039044190	19080	19080	19080	19080	0
286	20230627	150200	1039044190	19080	19080	19080	19080	0
287	20230627	150100	1039044190	19080	19080	19080	19080	0
288	20230627	150000	1039044190	19080	19080	19080	19080	18
289	20230627	145900	1038700750	19080	19080	19080	19080	0
290	20230627	145800	1038700750	19080	19080	19080	19080	0
291	20230627	145700	1038700750	19080	19080	19080	19080	0
292	20230627	145600	1038700750	19080	19080	19080	19080	0
293	20230627	145500	1038700750	19080	19080	19080	19080	0
294	20230627	145400	1038700750	19080	19080	19080	19080	0
295	20230627	145300	1038700750	19080	19080	19080	19080	57
296	20230627	145200	1037613190	19060	19060	19060	19060	0
297	20230627	145100	1037613190	19060	19060	19060	19060	2
298	20230627	145000	1037575070	19070	19070	19070	19070	99
299	20230627	144900	1035687140	19080	19080	19080	19080	2
300	20230627	144800	1035648980	19080	19080	19080	19080	1
301	20230627	144700	1035629900	19080	19080	19080	19080	0
302	20230627	144600	1035629900	19080	19080	19080	19080	16
303	20230627	144500	1035324620	19060	19060	19060	19060	0
304	20230627	144400	1035324620	19060	19060	19060	19060	0
305	20230627	144300	1035324620	19060	19060	19060	19060	0
306	20230627	144200	1035324620	19060	19060	19060	19060	0
307	20230627	144100	1035324620	19060	19060	19060	19060	73
308	20230627	144000	1033933240	19050	19050	19050	19050	2
309	20230627	143900	1033895140	19050	19050	19050	19050	0
310	20230627	143800	1033895140	19050	19050	19050	19050	25
311	20230627	143700	1033418890	19060	19050	19060	19050	345
312	20230627	143600	1026843940	19060	19060	19060	19060	1
313	20230627	143500	1026824880	19060	19060	19060	19060	0
314	20230627	143400	1026824880	19060	19060	19060	19060	2
315	20230627	143300	1026786760	19060	19060	19060	19050	934
316	20230627	143200	1008992890	19060	19060	19060	19060	0
317	20230627	143100	1008992890	19060	19060	19060	19060	106
318	20230627	143000	1006972530	19050	19040	19050	19040	123
319	20230627	142900	1004629400	19050	19050	19050	19050	0
320	20230627	142800	1004629400	19050	19050	19050	19050	12
321	20230627	142700	1004400800	19050	19050	19050	19050	10
322	20230627	142600	1004210300	19040	19040	19040	19040	41
323	20230627	142500	1003429660	19030	19050	19050	19030	68
324	20230627	142400	1002134620	19030	19030	19030	19030	0
325	20230627	142300	1002134620	19030	19040	19040	19030	49
326	20230627	142200	1001202070	19040	19040	19040	19040	0
327	20230627	142100	1001202070	19040	19040	19040	19040	102
328	20230627	142000	999259990	19040	19060	19060	19040	876
329	20230627	141900	982569330	19060	19060	19070	19060	133
330	20230627	141800	980034150	19060	19060	19060	19060	12
331	20230627	141700	979805430	19070	19070	19070	19070	229
332	20230627	141600	975438400	19080	19080	19080	19080	105
333	20230627	141500	973435000	19090	19090	19090	19090	100
334	20230627	141400	971526000	19080	19080	19080	19080	1523
335	20230627	141300	942467160	19080	19080	19080	19080	38
336	20230627	141200	941742120	19090	19090	19090	19090	50
337	20230627	141100	940787620	19090	19090	19090	19090	30
338	20230627	141000	940214920	19080	19080	19080	19080	2
339	20230627	140900	940176760	19090	19080	19090	19080	40
340	20230627	140800	939413460	19080	19080	19080	19080	88
341	20230627	140700	937734420	19080	19080	19080	19080	0
342	20230627	140600	937734420	19080	19080	19080	19080	0
343	20230627	140500	937734420	19080	19080	19080	19080	0
344	20230627	140400	937734420	19080	19080	19080	19080	40
345	20230627	140300	936971220	19080	19080	19080	19080	0
346	20230627	140200	936971220	19080	19080	19080	19080	113
347	20230627	140100	934815180	19080	19080	19080	19080	3
348	20230627	140000	934757940	19090	19080	19090	19080	5
349	20230627	135900	934662510	19090	19090	19090	19090	0
350	20230627	135800	934662510	19090	19090	19090	19090	50
351	20230627	135700	933708010	19090	19090	19090	19090	0
352	20230627	135600	933708010	19090	19090	19090	19090	7
353	20230627	135500	933574380	19090	19090	19090	19090	0
354	20230627	135400	933574380	19090	19090	19090	19090	24
355	20230627	135300	933116220	19090	19090	19100	19090	715
356	20230627	135200	919466560	19090	19090	19090	19090	1
357	20230627	135100	919447470	19090	19090	19090	19090	0
358	20230627	135000	919447470	19090	19090	19090	19090	2
359	20230627	134900	919409290	19100	19100	19100	19100	0
360	20230627	134800	919409290	19100	19100	19100	19100	18
361	20230627	134700	919065490	19090	19090	19090	19090	0
362	20230627	134600	919065490	19090	19090	19090	19090	0
363	20230627	134500	919065490	19090	19090	19090	19090	458
364	20230627	134400	910322270	19090	19090	19090	19090	0
365	20230627	134300	910322270	19090	19090	19090	19090	1
366	20230627	134200	910303180	19090	19090	19090	19090	2
367	20230627	134100	910265000	19090	19090	19090	19090	0
368	20230627	134000	910265000	19090	19080	19090	19080	33
369	20230627	133900	909635050	19090	19090	19090	19090	301
370	20230627	133800	903888960	19090	19090	19090	19090	0
371	20230627	133700	903888960	19090	19090	19090	19090	4
372	20230627	133600	903812600	19090	19090	19090	19090	161
373	20230627	133500	900739110	19090	19090	19090	19090	16
374	20230627	133400	900433670	19090	19090	19090	19090	0
375	20230627	133300	900433670	19090	19090	19090	19090	8
376	20230627	133200	900280950	19080	19080	19080	19080	0
377	20230627	133100	900280950	19080	19090	19090	19080	884
378	20230627	133000	883408980	19090	19080	19090	19080	401
379	20230627	132900	875753910	19090	19090	19090	19090	24
380	20230627	132800	875295750	19090	19090	19090	19090	110
381	20230627	132700	873195850	19090	19090	19090	19090	25
382	20230627	132600	872718600	19080	19080	19080	19080	0
383	20230627	132500	872718600	19080	19080	19080	19080	0
384	20230627	132400	872718600	19080	19080	19080	19080	0
385	20230627	132300	872718600	19080	19080	19080	19080	0
386	20230627	132200	872718600	19080	19080	19080	19080	0
387	20230627	132100	872718600	19080	19080	19090	19080	1136
388	20230627	132000	851033790	19080	19080	19080	19080	2
389	20230627	131900	850995630	19080	19080	19080	19080	10
390	20230627	131800	850804830	19090	19090	19090	19090	9
391	20230627	131700	850633020	19080	19080	19080	19080	39
392	20230627	131600	849888900	19090	19090	19090	19090	2
393	20230627	131500	849850720	19080	19080	19080	19080	0
394	20230627	131400	849850720	19080	19080	19080	19080	0
395	20230627	131300	849850720	19080	19080	19080	19080	0
396	20230627	131200	849850720	19080	19090	19090	19080	41
397	20230627	131100	849068420	19090	19090	19090	19090	0
398	20230627	131000	849068420	19090	19090	19090	19090	0
399	20230627	130900	849068420	19090	19090	19090	19090	3
400	20230627	130800	849011150	19080	19080	19080	19080	0
401	20230627	130700	849011150	19080	19090	19090	19080	42
402	20230627	130600	848209770	19090	19090	19090	19090	62
403	20230627	130500	847026190	19090	19090	19090	19090	0
404	20230627	130400	847026190	19090	19090	19090	19090	195
405	20230627	130300	843303640	19090	19090	19090	19090	41
406	20230627	130200	842520950	19090	19110	19110	19090	819
407	20230627	130100	826878550	19110	19110	19110	19110	32
408	20230627	130000	826267030	19110	19110	19110	19110	1
409	20230627	125900	826247920	19120	19120	19120	19120	0
410	20230627	125800	826247920	19120	19120	19120	19120	0
411	20230627	125700	826247920	19120	19120	19120	19120	0
412	20230627	125600	826247920	19120	19120	19120	19120	20
413	20230627	125500	825865520	19120	19130	19130	19120	64
414	20230627	125400	824641750	19160	19160	19160	19160	0
415	20230627	125300	824641750	19160	19140	19160	19140	3
416	20230627	125200	824584300	19140	19140	19140	19140	50
417	20230627	125100	823627300	19130	19130	19130	19130	0
418	20230627	125000	823627300	19130	19130	19130	19130	0
419	20230627	124900	823627300	19130	19130	19130	19130	72
420	20230627	124800	822249940	19120	19120	19120	19120	190
421	20230627	124700	818617140	19100	19100	19100	19100	877
422	20230627	124600	801866440	19090	19090	19090	19090	0
423	20230627	124500	801866440	19090	19090	19090	19090	0
424	20230627	124400	801866440	19090	19090	19090	19090	0
425	20230627	124300	801866440	19090	19090	19090	19090	0
426	20230627	124200	801866440	19090	19090	19090	19090	0
427	20230627	124100	801866440	19090	19090	19090	19090	0
428	20230627	124000	801866440	19090	19090	19090	19090	0
429	20230627	123900	801866440	19090	19100	19100	19090	14
430	20230627	123800	801599170	19090	19090	19090	19090	0
431	20230627	123700	801599170	19090	19090	19090	19090	0
432	20230627	123600	801599170	19090	19090	19090	19090	0
433	20230627	123500	801599170	19090	19090	19090	19090	50
434	20230627	123400	800644670	19100	19100	19100	19100	0
435	20230627	123300	800644670	19100	19090	19100	19090	66
436	20230627	123200	799384710	19090	19090	19090	19090	0
437	20230627	123100	799384710	19090	19090	19090	19090	564
438	20230627	123000	788617950	19080	19080	19080	19080	28
439	20230627	122900	788083710	19090	19090	19090	19090	112
440	20230627	122800	785945630	19090	19090	19090	19090	0
441	20230627	122700	785945630	19090	19090	19090	19090	13
442	20230627	122600	785697460	19090	19090	19090	19090	10
443	20230627	122500	785506560	19070	19070	19070	19070	0
444	20230627	122400	785506560	19070	19070	19070	19070	10
445	20230627	122300	785315860	19070	19080	19080	19070	147
446	20230627	122200	782512270	19080	19080	19090	19080	303
447	20230627	122100	776730690	19070	19070	19070	19070	1
448	20230627	122000	776711620	19080	19080	19080	19080	10
449	20230627	121900	776520820	19080	19080	19080	19080	10
450	20230627	121800	776330020	19070	19070	19070	19070	0
451	20230627	121700	776330020	19070	19070	19070	19070	300
452	20230627	121600	770609020	19080	19080	19080	19080	1
453	20230627	121500	770589940	19080	19080	19080	19080	290
454	20230627	121400	765056740	19080	19080	19080	19080	0
455	20230627	121300	765056740	19080	19080	19080	19080	74
456	20230627	121200	763644820	19080	19090	19090	19080	88
457	20230627	121100	761965280	19090	19090	19090	19090	0
458	20230627	121000	761965280	19090	19090	19090	19090	0
459	20230627	120900	761965280	19090	19090	19090	19090	0
460	20230627	120800	761965280	19090	19090	19090	19090	0
461	20230627	120700	761965280	19090	19090	19090	19090	0
462	20230627	120600	761965280	19090	19090	19090	19090	210
463	20230627	120500	757956380	19090	19090	19090	19090	0
464	20230627	120400	757956380	19090	19090	19090	19090	0
465	20230627	120300	757956380	19090	19090	19090	19090	0
466	20230627	120200	757956380	19090	19090	19090	19090	0
467	20230627	120100	757956380	19090	19090	19090	19090	170
468	20230627	120000	754711080	19090	19090	19090	19090	0
469	20230627	115900	754711080	19090	19090	19090	19090	0
470	20230627	115800	754711080	19090	19090	19090	19090	0
471	20230627	115700	754711080	19090	19090	19090	19090	1
472	20230627	115600	754691990	19090	19090	19090	19090	0
473	20230627	115500	754691990	19090	19090	19090	19090	0
474	20230627	115400	754691990	19090	19080	19090	19080	200
475	20230627	115300	750875310	19080	19080	19080	19080	0
476	20230627	115200	750875310	19080	19080	19080	19080	0
477	20230627	115100	750875310	19080	19080	19080	19080	156
478	20230627	115000	747898830	19070	19080	19080	19070	5
479	20230627	114900	747803450	19080	19080	19080	19080	0
480	20230627	114800	747803450	19080	19090	19090	19080	1393
481	20230627	114700	721222650	19090	19090	19090	19090	1
482	20230627	114600	721203560	19080	19080	19080	19080	50
483	20230627	114500	720249560	19080	19080	19080	19080	0
484	20230627	114400	720249560	19080	19080	19080	19080	0
485	20230627	114300	720249560	19080	19080	19080	19080	32
486	20230627	114200	719639000	19090	19090	19090	19090	10
487	20230627	114100	719448100	19080	19080	19080	19080	20
488	20230627	114000	719066500	19090	19090	19090	19090	110
489	20230627	113900	716966600	19090	19090	19090	19090	185
490	20230627	113800	713434950	19090	19090	19090	19090	90
491	20230627	113700	711716850	19090	19090	19090	19080	87
492	20230627	113600	710056440	19080	19080	19080	19080	0
493	20230627	113500	710056440	19080	19080	19080	19080	0
494	20230627	113400	710056440	19080	19080	19080	19080	0
495	20230627	113300	710056440	19080	19080	19080	19080	20
496	20230627	113200	709674840	19080	19080	19090	19080	573
497	20230627	113100	698737000	19090	19090	19090	19090	0
498	20230627	113000	698737000	19090	19090	19090	19090	2
499	20230627	112900	698698820	19090	19090	19090	19090	0
500	20230627	112800	698698820	19090	19090	19090	19090	0
501	20230627	112700	698698820	19090	19090	19090	19090	11
502	20230627	112600	698488830	19080	19080	19080	19080	0
503	20230627	112500	698488830	19080	19080	19080	19080	0
504	20230627	112400	698488830	19080	19090	19090	19080	21
505	20230627	112300	698087950	19090	19090	19090	19090	45
506	20230627	112200	697228900	19090	19090	19090	19090	0
507	20230627	112100	697228900	19090	19090	19090	19090	5
508	20230627	112000	697133450	19090	19090	19090	19090	676
509	20230627	111900	684228610	19090	19090	19090	19090	915
510	20230627	111800	666761260	19090	19090	19090	19090	417
511	20230627	111700	658800730	19080	19090	19090	19080	2
512	20230627	111600	658762560	19080	19080	19080	19080	0
513	20230627	111500	658762560	19080	19090	19090	19080	1276
514	20230627	111400	634405690	19080	19080	19080	19080	39
515	20230627	111300	633661570	19090	19090	19090	19090	100
516	20230627	111200	631752570	19090	19090	19090	19090	639
517	20230627	111100	619554060	19090	19090	19090	19090	39
518	20230627	111000	618809550	19090	19090	19090	19090	56
519	20230627	110900	617740510	19080	19080	19080	19080	0
520	20230627	110800	617740510	19080	19080	19080	19080	171
521	20230627	110700	614477830	19090	19090	19090	19090	719
522	20230627	110600	600752120	19090	19090	19090	19080	1638
523	20230627	110500	569484080	19090	19090	19100	19090	1776
524	20230627	110400	535579040	19090	19090	19090	19090	1002
525	20230627	110300	516450860	19090	19090	19090	19080	1372
526	20230627	110200	490259390	19090	19150	19150	19090	3853
527	20230627	110100	416647540	19150	19200	19200	19150	1526
528	20230627	110000	387411090	19200	19200	19200	19200	43
529	20230627	105900	386585490	19200	19200	19200	19200	0
530	20230627	105800	386585490	19200	19200	19200	19200	6
531	20230627	105700	386470290	19200	19200	19200	19200	11
532	20230627	105600	386259090	19200	19200	19200	19200	23
533	20230627	105500	385817490	19200	19200	19200	19200	0
534	20230627	105400	385817490	19200	19200	19200	19200	2
535	20230627	105300	385779090	19210	19200	19210	19200	304
536	20230627	105200	379942240	19210	19210	19210	19210	10
537	20230627	105100	379750140	19210	19210	19210	19210	0
538	20230627	105000	379750140	19210	19210	19210	19210	10
539	20230627	104900	379558040	19210	19210	19210	19210	7
540	20230627	104800	379423570	19210	19210	19210	19210	10
541	20230627	104700	379231470	19210	19210	19210	19210	305
542	20230627	104600	373372420	19210	19210	19210	19210	0
543	20230627	104500	373372420	19210	19210	19210	19210	35
544	20230627	104400	372700070	19250	19250	19250	19250	50
545	20230627	104300	371737570	19210	19180	19210	19180	274
546	20230627	104200	366474720	19180	19180	19180	19180	1
547	20230627	104100	366455540	19190	19190	19190	19190	330
548	20230627	104000	360122840	19190	19190	19190	19190	0
549	20230627	103900	360122840	19190	19190	19190	19190	0
550	20230627	103800	360122840	19190	19240	19240	19190	1106
551	20230627	103700	338867940	19240	19240	19240	19240	0
552	20230627	103600	338867940	19240	19240	19240	19240	3
553	20230627	103500	338810220	19240	19240	19240	19240	0
554	20230627	103400	338810220	19240	19240	19240	19240	8
555	20230627	103300	338656300	19240	19240	19240	19240	28
556	20230627	103200	338117580	19240	19240	19240	19240	22
557	20230627	103100	337694300	19230	19230	19230	19230	39
558	20230627	103000	336944330	19230	19240	19240	19230	70
559	20230627	102900	335597540	19240	19240	19240	19240	0
560	20230627	102800	335597540	19240	19240	19240	19240	10
561	20230627	102700	335405140	19240	19240	19240	19240	43
562	20230627	102600	334577820	19280	19240	19280	19240	31
563	20230627	102500	333981340	19240	19270	19270	19240	139
564	20230627	102400	331306120	19290	19290	19290	19290	0
565	20230627	102300	331306120	19290	19290	19290	19290	50
566	20230627	102200	330341620	19290	19290	19290	19290	0
567	20230627	102100	330341620	19290	19290	19290	19290	0
568	20230627	102000	330341620	19290	19300	19300	19290	11
569	20230627	101900	330129420	19290	19300	19300	19290	11
570	20230627	101800	329917130	19300	19300	19300	19300	1
571	20230627	101700	329897830	19290	19310	19310	19290	196
572	20230627	101600	326115210	19310	19300	19310	19300	261
573	20230627	101500	321076230	19290	19290	19290	19290	308
574	20230627	101400	315134910	19280	19280	19280	19280	0
575	20230627	101300	315134910	19280	19280	19280	19280	53
576	20230627	101200	314113070	19270	19270	19270	19270	10
577	20230627	101100	313920370	19270	19260	19280	19260	44
578	20230627	101000	313072450	19270	19250	19270	19240	65
579	20230627	100900	311820390	19240	19240	19240	19240	200
580	20230627	100800	307972390	19240	19240	19240	19240	780
581	20230627	100700	292965190	19240	19240	19240	19240	185
582	20230627	100600	289405790	19240	19230	19240	19230	103
583	20230627	100500	287424080	19220	19220	19220	19220	49
584	20230627	100400	286482300	19220	19230	19230	19220	81
585	20230627	100300	284925460	19230	19250	19250	19230	5
586	20230627	100200	284829250	19260	19260	19260	19260	57
587	20230627	100100	283731430	19260	19260	19260	19260	0
588	20230627	100000	283731430	19260	19260	19260	19260	1
589	20230627	095900	283712170	19260	19260	19260	19260	7
590	20230627	095800	283577350	19260	19250	19260	19250	15
591	20230627	095700	283288570	19220	19230	19230	19220	20
592	20230627	095600	282904070	19220	19220	19220	19220	1
593	20230627	095500	282884850	19220	19220	19220	19220	241
594	20230627	095400	278252830	19220	19230	19230	19220	7
595	20230627	095300	278118280	19230	19260	19260	19230	54
596	20230627	095200	277078360	19210	19220	19220	19210	602
597	20230627	095100	265512330	19220	19250	19250	19220	316
598	20230627	095000	259437750	19250	19260	19260	19250	292
599	20230627	094900	253813840	19270	19270	19270	19270	74
600	20230627	094800	252387860	19260	19280	19280	19260	106
601	20230627	094700	250344550	19300	19300	19300	19300	0
602	20230627	094600	250344550	19300	19300	19300	19300	1
603	20230627	094500	250325250	19310	19310	19310	19310	0
604	20230627	094400	250325250	19310	19310	19310	19310	8
605	20230627	094300	250170770	19300	19300	19300	19300	74
606	20230627	094200	248742570	19300	19300	19300	19300	4
607	20230627	094100	248665370	19300	19320	19320	19300	304
608	20230627	094000	242795520	19330	19330	19330	19330	27
609	20230627	093900	242273610	19340	19340	19340	19330	70
610	20230627	093800	240919910	19340	19340	19340	19340	8
611	20230627	093700	240765190	19340	19330	19340	19330	30
612	20230627	093600	240185280	19340	19350	19350	19340	3
613	20230627	093500	240127240	19350	19380	19380	19330	77
614	20230627	093400	238635960	19380	19370	19390	19360	786
615	20230627	093300	223405060	19360	19280	19360	19260	2612
616	20230627	093200	172941560	19290	19280	19290	19280	322
617	20230627	093100	166733220	19280	19270	19280	19270	167
618	20230627	093000	163513870	19270	19260	19270	19260	192
619	20230627	092900	159814080	19260	19260	19260	19250	52
620	20230627	092800	158812960	19260	19260	19270	19260	318
621	20230627	092700	152688110	19240	19240	19240	19240	9
622	20230627	092600	152514950	19260	19240	19260	19240	300
623	20230627	092500	146739440	19240	19240	19240	19230	50
624	20230627	092400	145777500	19240	19240	19240	19230	55
625	20230627	092300	144719410	19210	19210	19210	19210	3
626	20230627	092200	144661780	19210	19240	19240	19210	103
627	20230627	092100	142683060	19240	19200	19240	19200	235
628	20230627	092000	138167340	19200	19200	19200	19200	0
629	20230627	091900	138167340	19200	19200	19200	19200	647
630	20230627	091800	125744940	19200	19200	19220	19200	174
631	20230627	091700	122401580	19220	19240	19240	19210	441
632	20230627	091600	113928290	19240	19270	19270	19240	90
633	20230627	091500	112195310	19280	19290	19290	19280	145
634	20230627	091400	109399700	19290	19270	19320	19270	1165
635	20230627	091300	86923560	19280	19280	19280	19260	124
636	20230627	091200	84533680	19260	19270	19300	19260	1334
637	20230627	091100	58810720	19260	19250	19280	19250	602
638	20230627	091000	47213450	19250	19250	19260	19210	525
639	20230627	090900	37105830	19240	19170	19240	19170	352
640	20230627	090800	30341380	19170	19200	19200	19170	167
641	20230627	090700	27135120	19200	19160	19200	19160	362
642	20230627	090600	20186320	19160	19180	19190	19130	338
643	20230627	090500	13704710	19190	19190	19190	19190	9
644	20230627	090400	13532000	19190	19190	19190	19190	20
645	20230627	090300	13148200	19190	19190	19200	19190	62
646	20230627	090200	11958320	19190	19160	19200	19160	130
647	20230627	090100	9463170	19150	19100	19150	19100	274
648	20230627	090000	4218890	19090	19090	19090	19090	221