KissMeData/138490/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195900	698895420	9680	9680	9680	9680	2754
3	20230627	195800	698895420	9680	9680	9680	9680	0
4	20230627	195700	698895420	9680	9680	9680	9680	0
5	20230627	195600	698895420	9680	9680	9680	9680	0
6	20230627	195500	698895420	9680	9680	9680	9680	0
7	20230627	195400	698895420	9680	9680	9680	9680	0
8	20230627	195300	698895420	9680	9680	9680	9680	0
9	20230627	195200	698895420	9680	9680	9680	9680	0
10	20230627	195100	698895420	9680	9680	9680	9680	0
11	20230627	195000	698895420	9680	9680	9680	9680	0
12	20230627	194900	698895420	9680	9680	9680	9680	0
13	20230627	194800	698895420	9680	9680	9680	9680	0
14	20230627	194700	698895420	9680	9680	9680	9680	0
15	20230627	194600	698895420	9680	9680	9680	9680	0
16	20230627	194500	698895420	9680	9680	9680	9680	0
17	20230627	194400	698895420	9680	9680	9680	9680	0
18	20230627	194300	698895420	9680	9680	9680	9680	0
19	20230627	194200	698895420	9680	9680	9680	9680	0
20	20230627	194100	698895420	9680	9680	9680	9680	0
21	20230627	194000	698895420	9680	9680	9680	9680	0
22	20230627	193900	698895420	9680	9680	9680	9680	0
23	20230627	193800	698895420	9680	9680	9680	9680	0
24	20230627	193700	698895420	9680	9680	9680	9680	0
25	20230627	193600	698895420	9680	9680	9680	9680	0
26	20230627	193500	698895420	9680	9680	9680	9680	0
27	20230627	193400	698895420	9680	9680	9680	9680	0
28	20230627	193300	698895420	9680	9680	9680	9680	0
29	20230627	193200	698895420	9680	9680	9680	9680	0
30	20230627	193100	698895420	9680	9680	9680	9680	0
31	20230627	193000	698895420	9680	9680	9680	9680	0
32	20230627	192900	698895420	9680	9680	9680	9680	2754
33	20230627	192800	698895420	9680	9680	9680	9680	0
34	20230627	192700	698895420	9680	9680	9680	9680	0
35	20230627	192600	698895420	9680	9680	9680	9680	0
36	20230627	192500	698895420	9680	9680	9680	9680	0
37	20230627	192400	698895420	9680	9680	9680	9680	0
38	20230627	192300	698895420	9680	9680	9680	9680	0
39	20230627	192200	698895420	9680	9680	9680	9680	0
40	20230627	192100	698895420	9680	9680	9680	9680	0
41	20230627	192000	698895420	9680	9680	9680	9680	0
42	20230627	191900	698895420	9680	9680	9680	9680	0
43	20230627	191800	698895420	9680	9680	9680	9680	0
44	20230627	191700	698895420	9680	9680	9680	9680	0
45	20230627	191600	698895420	9680	9680	9680	9680	0
46	20230627	191500	698895420	9680	9680	9680	9680	0
47	20230627	191400	698895420	9680	9680	9680	9680	0
48	20230627	191300	698895420	9680	9680	9680	9680	0
49	20230627	191200	698895420	9680	9680	9680	9680	0
50	20230627	191100	698895420	9680	9680	9680	9680	0
51	20230627	191000	698895420	9680	9680	9680	9680	0
52	20230627	190900	698895420	9680	9680	9680	9680	0
53	20230627	190800	698895420	9680	9680	9680	9680	0
54	20230627	190700	698895420	9680	9680	9680	9680	0
55	20230627	190600	698895420	9680	9680	9680	9680	0
56	20230627	190500	698895420	9680	9680	9680	9680	0
57	20230627	190400	698895420	9680	9680	9680	9680	0
58	20230627	190300	698895420	9680	9680	9680	9680	0
59	20230627	190200	698895420	9680	9680	9680	9680	0
60	20230627	190100	698895420	9680	9680	9680	9680	0
61	20230627	190000	698895420	9680	9680	9680	9680	0
62	20230627	185900	698895420	9680	9680	9680	9680	2754
63	20230627	185800	698895420	9680	9680	9680	9680	0
64	20230627	185700	698895420	9680	9680	9680	9680	0
65	20230627	185600	698895420	9680	9680	9680	9680	0
66	20230627	185500	698895420	9680	9680	9680	9680	0
67	20230627	185400	698895420	9680	9680	9680	9680	0
68	20230627	185300	698895420	9680	9680	9680	9680	0
69	20230627	185200	698895420	9680	9680	9680	9680	0
70	20230627	185100	698895420	9680	9680	9680	9680	0
71	20230627	185000	698895420	9680	9680	9680	9680	0
72	20230627	184900	698895420	9680	9680	9680	9680	0
73	20230627	184800	698895420	9680	9680	9680	9680	0
74	20230627	184700	698895420	9680	9680	9680	9680	0
75	20230627	184600	698895420	9680	9680	9680	9680	0
76	20230627	184500	698895420	9680	9680	9680	9680	0
77	20230627	184400	698895420	9680	9680	9680	9680	0
78	20230627	184300	698895420	9680	9680	9680	9680	0
79	20230627	184200	698895420	9680	9680	9680	9680	0
80	20230627	184100	698895420	9680	9680	9680	9680	0
81	20230627	184000	698895420	9680	9680	9680	9680	0
82	20230627	183900	698895420	9680	9680	9680	9680	0
83	20230627	183800	698895420	9680	9680	9680	9680	0
84	20230627	183700	698895420	9680	9680	9680	9680	0
85	20230627	183600	698895420	9680	9680	9680	9680	0
86	20230627	183500	698895420	9680	9680	9680	9680	0
87	20230627	183400	698895420	9680	9680	9680	9680	0
88	20230627	183300	698895420	9680	9680	9680	9680	0
89	20230627	183200	698895420	9680	9680	9680	9680	0
90	20230627	183100	698895420	9680	9680	9680	9680	0
91	20230627	183000	698895420	9680	9680	9680	9680	0
92	20230627	182900	698895420	9680	9680	9680	9680	2754
93	20230627	182800	698895420	9680	9680	9680	9680	0
94	20230627	182700	698895420	9680	9680	9680	9680	0
95	20230627	182600	698895420	9680	9680	9680	9680	0
96	20230627	182500	698895420	9680	9680	9680	9680	0
97	20230627	182400	698895420	9680	9680	9680	9680	0
98	20230627	182300	698895420	9680	9680	9680	9680	0
99	20230627	182200	698895420	9680	9680	9680	9680	0
100	20230627	182100	698895420	9680	9680	9680	9680	0
101	20230627	182000	698895420	9680	9680	9680	9680	0
102	20230627	181900	698895420	9680	9680	9680	9680	0
103	20230627	181800	698895420	9680	9680	9680	9680	0
104	20230627	181700	698895420	9680	9680	9680	9680	0
105	20230627	181600	698895420	9680	9680	9680	9680	0
106	20230627	181500	698895420	9680	9680	9680	9680	0
107	20230627	181400	698895420	9680	9680	9680	9680	0
108	20230627	181300	698895420	9680	9680	9680	9680	0
109	20230627	181200	698895420	9680	9680	9680	9680	0
110	20230627	181100	698895420	9680	9680	9680	9680	0
111	20230627	181000	698895420	9680	9680	9680	9680	0
112	20230627	180900	698895420	9680	9680	9680	9680	0
113	20230627	180800	698895420	9680	9680	9680	9680	0
114	20230627	180700	698895420	9680	9680	9680	9680	0
115	20230627	180600	698895420	9680	9680	9680	9680	0
116	20230627	180500	698895420	9680	9680	9680	9680	0
117	20230627	180400	698895420	9680	9680	9680	9680	0
118	20230627	180300	698895420	9680	9680	9680	9680	0
119	20230627	180200	698895420	9680	9680	9680	9680	0
120	20230627	180100	698895420	9680	9680	9680	9680	0
121	20230627	180000	698895420	9680	9680	9680	9680	0
122	20230627	175900	698895420	9680	9680	9680	9680	2754
123	20230627	175800	698895420	9680	9680	9680	9680	0
124	20230627	175700	698895420	9680	9680	9680	9680	0
125	20230627	175600	698895420	9680	9680	9680	9680	0
126	20230627	175500	698895420	9680	9680	9680	9680	0
127	20230627	175400	698895420	9680	9680	9680	9680	0
128	20230627	175300	698895420	9680	9680	9680	9680	0
129	20230627	175200	698895420	9680	9680	9680	9680	0
130	20230627	175100	698895420	9680	9680	9680	9680	0
131	20230627	175000	698895420	9680	9680	9680	9680	0
132	20230627	174900	698895420	9680	9680	9680	9680	0
133	20230627	174800	698895420	9680	9680	9680	9680	0
134	20230627	174700	698895420	9680	9680	9680	9680	0
135	20230627	174600	698895420	9680	9680	9680	9680	0
136	20230627	174500	698895420	9680	9680	9680	9680	0
137	20230627	174400	698895420	9680	9680	9680	9680	0
138	20230627	174300	698895420	9680	9680	9680	9680	0
139	20230627	174200	698895420	9680	9680	9680	9680	0
140	20230627	174100	698895420	9680	9680	9680	9680	0
141	20230627	174000	698895420	9680	9680	9680	9680	0
142	20230627	173900	698895420	9680	9680	9680	9680	0
143	20230627	173800	698895420	9680	9680	9680	9680	0
144	20230627	173700	698895420	9680	9680	9680	9680	0
145	20230627	173600	698895420	9680	9680	9680	9680	0
146	20230627	173500	698895420	9680	9680	9680	9680	0
147	20230627	173400	698895420	9680	9680	9680	9680	0
148	20230627	173300	698895420	9680	9680	9680	9680	0
149	20230627	173200	698895420	9680	9680	9680	9680	0
150	20230627	173100	698895420	9680	9680	9680	9680	0
151	20230627	173000	698895420	9680	9680	9680	9680	0
152	20230627	172900	698895420	9680	9680	9680	9680	2754
153	20230627	172800	698895420	9680	9680	9680	9680	0
154	20230627	172700	698895420	9680	9680	9680	9680	0
155	20230627	172600	698895420	9680	9680	9680	9680	0
156	20230627	172500	698895420	9680	9680	9680	9680	0
157	20230627	172400	698895420	9680	9680	9680	9680	0
158	20230627	172300	698895420	9680	9680	9680	9680	0
159	20230627	172200	698895420	9680	9680	9680	9680	0
160	20230627	172100	698895420	9680	9680	9680	9680	0
161	20230627	172000	698895420	9680	9680	9680	9680	0
162	20230627	171900	698895420	9680	9680	9680	9680	0
163	20230627	171800	698895420	9680	9680	9680	9680	0
164	20230627	171700	698895420	9680	9680	9680	9680	0
165	20230627	171600	698895420	9680	9680	9680	9680	0
166	20230627	171500	698895420	9680	9680	9680	9680	0
167	20230627	171400	698895420	9680	9680	9680	9680	0
168	20230627	171300	698895420	9680	9680	9680	9680	0
169	20230627	171200	698895420	9680	9680	9680	9680	0
170	20230627	171100	698895420	9680	9680	9680	9680	0
171	20230627	171000	698895420	9680	9680	9680	9680	0
172	20230627	170900	698895420	9680	9680	9680	9680	0
173	20230627	170800	698895420	9680	9680	9680	9680	0
174	20230627	170700	698895420	9680	9680	9680	9680	0
175	20230627	170600	698895420	9680	9680	9680	9680	0
176	20230627	170500	698895420	9680	9680	9680	9680	0
177	20230627	170400	698895420	9680	9680	9680	9680	0
178	20230627	170300	698895420	9680	9680	9680	9680	0
179	20230627	170200	698895420	9680	9680	9680	9680	0
180	20230627	170100	698895420	9680	9680	9680	9680	0
181	20230627	170000	698895420	9680	9680	9680	9680	0
182	20230627	165900	698895420	9680	9680	9680	9680	2754
183	20230627	165800	698895420	9680	9680	9680	9680	0
184	20230627	165700	698895420	9680	9680	9680	9680	0
185	20230627	165600	698895420	9680	9680	9680	9680	0
186	20230627	165500	698895420	9680	9680	9680	9680	0
187	20230627	165400	698895420	9680	9680	9680	9680	0
188	20230627	165300	698895420	9680	9680	9680	9680	0
189	20230627	165200	698895420	9680	9680	9680	9680	0
190	20230627	165100	698895420	9680	9680	9680	9680	0
191	20230627	165000	698895420	9680	9680	9680	9680	0
192	20230627	164900	698895420	9680	9680	9680	9680	0
193	20230627	164800	698895420	9680	9680	9680	9680	0
194	20230627	164700	698895420	9680	9680	9680	9680	0
195	20230627	164600	698895420	9680	9680	9680	9680	0
196	20230627	164500	698895420	9680	9680	9680	9680	0
197	20230627	164400	698895420	9680	9680	9680	9680	0
198	20230627	164300	698895420	9680	9680	9680	9680	0
199	20230627	164200	698895420	9680	9680	9680	9680	0
200	20230627	164100	698895420	9680	9680	9680	9680	0
201	20230627	164000	698895420	9680	9680	9680	9680	0
202	20230627	163900	698895420	9680	9680	9680	9680	0
203	20230627	163800	698895420	9680	9680	9680	9680	0
204	20230627	163700	698895420	9680	9680	9680	9680	0
205	20230627	163600	698895420	9680	9680	9680	9680	0
206	20230627	163500	698895420	9680	9680	9680	9680	0
207	20230627	163400	698895420	9680	9680	9680	9680	0
208	20230627	163300	698895420	9680	9680	9680	9680	0
209	20230627	163200	698895420	9680	9680	9680	9680	0
210	20230627	163100	698895420	9680	9680	9680	9680	0
211	20230627	163000	698895420	9680	9680	9680	9680	0
212	20230627	162900	698895420	9680	9680	9680	9680	2754
213	20230627	162800	698895420	9680	9680	9680	9680	0
214	20230627	162700	698895420	9680	9680	9680	9680	0
215	20230627	162600	698895420	9680	9680	9680	9680	0
216	20230627	162500	698895420	9680	9680	9680	9680	0
217	20230627	162400	698895420	9680	9680	9680	9680	0
218	20230627	162300	698895420	9680	9680	9680	9680	0
219	20230627	162200	698895420	9680	9680	9680	9680	0
220	20230627	162100	698895420	9680	9680	9680	9680	0
221	20230627	162000	698895420	9680	9680	9680	9680	0
222	20230627	161900	698895420	9680	9680	9680	9680	0
223	20230627	161800	698895420	9680	9680	9680	9680	0
224	20230627	161700	698895420	9680	9680	9680	9680	0
225	20230627	161600	698895420	9680	9680	9680	9680	0
226	20230627	161500	698895420	9680	9680	9680	9680	0
227	20230627	161400	698895420	9680	9680	9680	9680	0
228	20230627	161300	698895420	9680	9680	9680	9680	0
229	20230627	161200	698895420	9680	9680	9680	9680	0
230	20230627	161100	698895420	9680	9680	9680	9680	0
231	20230627	161000	698895420	9680	9680	9680	9680	0
232	20230627	160900	698895420	9680	9680	9680	9680	0
233	20230627	160800	698895420	9680	9680	9680	9680	0
234	20230627	160700	698895420	9680	9680	9680	9680	0
235	20230627	160600	698895420	9680	9680	9680	9680	0
236	20230627	160500	698895420	9680	9680	9680	9680	0
237	20230627	160400	698895420	9680	9680	9680	9680	0
238	20230627	160300	698895420	9680	9680	9680	9680	0
239	20230627	160200	698895420	9680	9680	9680	9680	0
240	20230627	160100	698895420	9680	9680	9680	9680	0
241	20230627	160000	698895420	9680	9680	9680	9680	0
242	20230627	155900	698895420	9680	9680	9680	9680	2754
243	20230627	155800	698895420	9680	9680	9680	9680	0
244	20230627	155700	698895420	9680	9680	9680	9680	0
245	20230627	155600	698895420	9680	9680	9680	9680	0
246	20230627	155500	698895420	9680	9680	9680	9680	0
247	20230627	155400	698895420	9680	9680	9680	9680	0
248	20230627	155300	698895420	9680	9680	9680	9680	0
249	20230627	155200	698895420	9680	9680	9680	9680	0
250	20230627	155100	698895420	9680	9680	9680	9680	0
251	20230627	155000	698895420	9680	9680	9680	9680	0
252	20230627	154900	698895420	9680	9680	9680	9680	0
253	20230627	154800	698895420	9680	9680	9680	9680	0
254	20230627	154700	698895420	9680	9680	9680	9680	0
255	20230627	154600	698895420	9680	9680	9680	9680	0
256	20230627	154500	698895420	9680	9680	9680	9680	0
257	20230627	154400	698895420	9680	9680	9680	9680	0
258	20230627	154300	698895420	9680	9680	9680	9680	0
259	20230627	154200	698895420	9680	9680	9680	9680	0
260	20230627	154100	698895420	9680	9680	9680	9680	0
261	20230627	154000	698895420	9680	9680	9680	9680	0
262	20230627	153900	698895420	9680	9680	9680	9680	0
263	20230627	153800	698895420	9680	9680	9680	9680	0
264	20230627	153700	698895420	9680	9680	9680	9680	0
265	20230627	153600	698895420	9680	9680	9680	9680	0
266	20230627	153500	698895420	9680	9680	9680	9680	0
267	20230627	153400	698895420	9680	9680	9680	9680	0
268	20230627	153300	698895420	9680	9680	9680	9680	0
269	20230627	153200	698895420	9680	9680	9680	9680	0
270	20230627	153100	698895420	9680	9680	9680	9680	0
271	20230627	153000	698895420	9680	9680	9680	9680	2754
272	20230627	152900	672236700	9650	9650	9650	9650	0
273	20230627	152800	672236700	9650	9650	9650	9650	0
274	20230627	152700	672236700	9650	9650	9650	9650	0
275	20230627	152600	672236700	9650	9650	9650	9650	0
276	20230627	152500	672236700	9650	9650	9650	9650	0
277	20230627	152400	672236700	9650	9650	9650	9650	0
278	20230627	152300	672236700	9650	9650	9650	9650	0
279	20230627	152200	672236700	9650	9650	9650	9650	0
280	20230627	152100	672236700	9650	9650	9650	9650	0
281	20230627	152000	672236700	9650	9650	9650	9650	0
282	20230627	151900	672236700	9650	9620	9650	9600	7157
283	20230627	151800	603405420	9620	9630	9630	9620	3167
284	20230627	151700	572907430	9640	9630	9640	9630	40
285	20230627	151600	572522220	9640	9630	9640	9630	48
286	20230627	151500	572059950	9640	9640	9640	9630	340
287	20230627	151400	568785530	9640	9640	9640	9640	1
288	20230627	151300	568775890	9640	9640	9650	9640	462
289	20230627	151200	564322200	9640	9650	9650	9640	101
290	20230627	151100	563348550	9650	9650	9650	9650	33
291	20230627	151000	563030100	9640	9640	9640	9640	200
292	20230627	150900	561102100	9640	9640	9640	9640	405
293	20230627	150800	557197900	9640	9640	9640	9630	371
294	20230627	150700	553624580	9630	9630	9640	9630	2004
295	20230627	150600	534316460	9620	9620	9620	9620	354
296	20230627	150500	530910980	9620	9620	9620	9620	0
297	20230627	150400	530910980	9620	9620	9620	9620	12
298	20230627	150300	530795540	9620	9620	9620	9620	1089
299	20230627	150200	520319360	9610	9610	9610	9610	0
300	20230627	150100	520319360	9610	9610	9610	9610	3
301	20230627	150000	520290530	9610	9610	9610	9610	0
302	20230627	145900	520290530	9610	9610	9610	9610	135
303	20230627	145800	518993180	9610	9610	9610	9610	0
304	20230627	145700	518993180	9610	9610	9610	9610	648
305	20230627	145600	512765900	9610	9610	9610	9610	0
306	20230627	145500	512765900	9610	9610	9610	9610	0
307	20230627	145400	512765900	9610	9610	9610	9610	10
308	20230627	145300	512669800	9610	9610	9610	9610	7
309	20230627	145200	512602530	9610	9610	9610	9610	0
310	20230627	145100	512602530	9610	9610	9610	9610	0
311	20230627	145000	512602530	9610	9610	9610	9610	172
312	20230627	144900	510949610	9600	9600	9600	9600	70
313	20230627	144800	510277610	9600	9610	9610	9600	151
314	20230627	144700	508828000	9600	9600	9600	9600	5
315	20230627	144600	508780000	9600	9600	9600	9600	0
316	20230627	144500	508780000	9600	9600	9600	9600	114
317	20230627	144400	507685600	9590	9590	9590	9590	85
318	20230627	144300	506870450	9590	9590	9590	9590	0
319	20230627	144200	506870450	9590	9590	9590	9590	258
320	20230627	144100	504396230	9590	9590	9590	9590	102
321	20230627	144000	503418050	9600	9600	9600	9600	30
322	20230627	143900	503130050	9590	9590	9590	9590	3
323	20230627	143800	503101280	9600	9600	9600	9600	0
324	20230627	143700	503101280	9600	9600	9600	9600	20
325	20230627	143600	502909280	9600	9600	9600	9600	395
326	20230627	143500	499117280	9600	9600	9600	9600	0
327	20230627	143400	499117280	9600	9600	9600	9600	599
328	20230627	143300	493366880	9610	9610	9610	9610	2
329	20230627	143200	493347660	9610	9610	9610	9610	1
330	20230627	143100	493338050	9600	9600	9600	9600	100
331	20230627	143000	492378050	9590	9590	9590	9590	0
332	20230627	142900	492378050	9590	9590	9590	9590	0
333	20230627	142800	492378050	9590	9590	9590	9590	212
334	20230627	142700	490344970	9590	9590	9590	9590	120
335	20230627	142600	489194170	9590	9590	9590	9590	0
336	20230627	142500	489194170	9590	9590	9590	9590	0
337	20230627	142400	489194170	9590	9590	9590	9590	0
338	20230627	142300	489194170	9590	9600	9600	9590	234
339	20230627	142200	486947920	9600	9600	9600	9600	312
340	20230627	142100	483952720	9600	9600	9600	9600	169
341	20230627	142000	482330320	9600	9600	9600	9600	10
342	20230627	141900	482234320	9600	9600	9600	9600	0
343	20230627	141800	482234320	9600	9600	9600	9600	1
344	20230627	141700	482224720	9610	9620	9620	9610	203
345	20230627	141600	480271900	9620	9620	9620	9620	0
346	20230627	141500	480271900	9620	9620	9620	9620	0
347	20230627	141400	480271900	9620	9620	9620	9620	1
348	20230627	141300	480262280	9600	9600	9600	9600	336
349	20230627	141200	477036680	9600	9590	9600	9590	159
350	20230627	141100	475510320	9590	9590	9590	9590	4
351	20230627	141000	475471960	9600	9600	9600	9600	112
352	20230627	140900	474396760	9590	9590	9590	9590	9
353	20230627	140800	474310450	9590	9590	9590	9590	15
354	20230627	140700	474166600	9600	9580	9600	9580	61
355	20230627	140600	473581640	9600	9580	9600	9580	127
356	20230627	140500	472364440	9580	9580	9580	9580	1
357	20230627	140400	472354860	9580	9600	9600	9580	135
358	20230627	140300	471059200	9600	9600	9600	9580	116
359	20230627	140200	469947740	9600	9600	9600	9600	994
360	20230627	140100	460405340	9610	9610	9610	9610	5
361	20230627	140000	460357290	9610	9610	9610	9610	0
362	20230627	135900	460357290	9610	9620	9620	9610	294
363	20230627	135800	457529060	9620	9620	9620	9620	0
364	20230627	135700	457529060	9620	9620	9620	9620	10
365	20230627	135600	457432860	9620	9620	9620	9620	2
366	20230627	135500	457413620	9620	9620	9620	9620	10
367	20230627	135400	457317420	9620	9620	9620	9620	0
368	20230627	135300	457317420	9620	9620	9620	9620	1
369	20230627	135200	457307800	9600	9600	9600	9600	25
370	20230627	135100	457067800	9600	9600	9600	9600	0
371	20230627	135000	457067800	9600	9600	9600	9600	100
372	20230627	134900	456107800	9600	9600	9600	9600	0
373	20230627	134800	456107800	9600	9600	9600	9600	9
374	20230627	134700	456021400	9580	9580	9580	9580	1
375	20230627	134600	456011820	9580	9600	9600	9580	111
376	20230627	134500	454948340	9600	9600	9600	9600	2
377	20230627	134400	454929140	9600	9600	9600	9600	1
378	20230627	134300	454919540	9590	9590	9590	9590	1
379	20230627	134200	454909950	9590	9590	9590	9590	16
380	20230627	134100	454756510	9590	9590	9590	9590	1
381	20230627	134000	454746920	9590	9590	9590	9590	0
382	20230627	133900	454746920	9590	9590	9590	9590	0
383	20230627	133800	454746920	9590	9590	9590	9590	0
384	20230627	133700	454746920	9590	9590	9590	9590	50
385	20230627	133600	454267420	9590	9590	9590	9590	1
386	20230627	133500	454257830	9570	9570	9570	9570	100
387	20230627	133400	453300830	9570	9570	9570	9570	0
388	20230627	133300	453300830	9570	9570	9570	9570	0
389	20230627	133200	453300830	9570	9570	9570	9570	0
390	20230627	133100	453300830	9570	9570	9570	9570	0
391	20230627	133000	453300830	9570	9570	9570	9570	0
392	20230627	132900	453300830	9570	9570	9570	9570	47
393	20230627	132800	452851040	9590	9590	9590	9590	0
394	20230627	132700	452851040	9590	9590	9590	9590	0
395	20230627	132600	452851040	9590	9590	9590	9590	11
396	20230627	132500	452745550	9570	9570	9570	9570	0
397	20230627	132400	452745550	9570	9570	9570	9570	0
398	20230627	132300	452745550	9570	9570	9570	9570	22
399	20230627	132200	452535010	9590	9590	9590	9590	1
400	20230627	132100	452525420	9570	9570	9570	9570	3
401	20230627	132000	452496710	9570	9570	9570	9570	0
402	20230627	131900	452496710	9570	9570	9570	9570	0
403	20230627	131800	452496710	9570	9570	9570	9570	5
404	20230627	131700	452448860	9580	9580	9580	9580	150
405	20230627	131600	451011860	9580	9580	9580	9580	3
406	20230627	131500	450983120	9570	9570	9570	9570	10
407	20230627	131400	450887420	9580	9580	9580	9580	0
408	20230627	131300	450887420	9580	9580	9580	9580	1
409	20230627	131200	450877840	9580	9580	9580	9580	0
410	20230627	131100	450877840	9580	9580	9580	9580	0
411	20230627	131000	450877840	9580	9580	9580	9580	418
412	20230627	130900	446873400	9570	9580	9580	9570	76
413	20230627	130800	446145880	9580	9550	9580	9550	49
414	20230627	130700	445677900	9550	9550	9550	9550	88
415	20230627	130600	444837500	9550	9550	9550	9550	426
416	20230627	130500	440769200	9550	9550	9550	9550	0
417	20230627	130400	440769200	9550	9550	9550	9550	5
418	20230627	130300	440721450	9550	9550	9550	9550	0
419	20230627	130200	440721450	9550	9550	9550	9550	5
420	20230627	130100	440673700	9550	9550	9550	9550	0
421	20230627	130000	440673700	9550	9550	9550	9550	35
422	20230627	125900	440339450	9540	9550	9550	9540	153
423	20230627	125800	438879300	9540	9540	9540	9540	10
424	20230627	125700	438783900	9540	9540	9540	9540	0
425	20230627	125600	438783900	9540	9540	9540	9540	69
426	20230627	125500	438125640	9540	9540	9540	9540	51
427	20230627	125400	437639100	9550	9550	9550	9550	20
428	20230627	125300	437448100	9550	9550	9550	9550	60
429	20230627	125200	436875100	9530	9530	9530	9530	0
430	20230627	125100	436875100	9530	9530	9530	9530	0
431	20230627	125000	436875100	9530	9550	9550	9530	10
432	20230627	124900	436779700	9530	9530	9530	9530	0
433	20230627	124800	436779700	9530	9530	9530	9530	0
434	20230627	124700	436779700	9530	9530	9530	9530	0
435	20230627	124600	436779700	9530	9530	9530	9530	5
436	20230627	124500	436732050	9530	9540	9540	9530	1408
437	20230627	124400	423312970	9550	9550	9550	9550	2
438	20230627	124300	423293870	9550	9540	9550	9540	350
439	20230627	124200	419954370	9540	9550	9550	9540	219
440	20230627	124100	417863920	9550	9540	9550	9540	99
441	20230627	124000	416919450	9540	9540	9540	9540	18
442	20230627	123900	416747730	9540	9530	9540	9530	96
443	20230627	123800	415832670	9540	9530	9540	9530	170
444	20230627	123700	414212380	9530	9540	9540	9530	202
445	20230627	123600	412287300	9540	9540	9540	9540	280
446	20230627	123500	409616100	9540	9540	9540	9540	128
447	20230627	123400	408394980	9540	9540	9540	9540	0
448	20230627	123300	408394980	9540	9540	9540	9540	41
449	20230627	123200	408003840	9540	9550	9550	9540	394
450	20230627	123100	404244660	9540	9540	9550	9540	1260
451	20230627	123000	392224160	9550	9560	9560	9550	1288
452	20230627	122900	379923190	9560	9560	9560	9560	1000
453	20230627	122800	370363190	9570	9580	9580	9570	781
454	20230627	122700	362888950	9580	9580	9580	9580	0
455	20230627	122600	362888950	9580	9580	9580	9580	10
456	20230627	122500	362793150	9580	9580	9580	9580	0
457	20230627	122400	362793150	9580	9580	9580	9580	1
458	20230627	122300	362783570	9580	9580	9580	9580	3
459	20230627	122200	362754830	9580	9580	9580	9580	4
460	20230627	122100	362716510	9580	9580	9580	9580	0
461	20230627	122000	362716510	9580	9580	9580	9580	71
462	20230627	121900	362036330	9580	9570	9580	9570	7
463	20230627	121800	361969280	9570	9570	9570	9570	30
464	20230627	121700	361682180	9580	9580	9580	9580	25
465	20230627	121600	361442680	9580	9580	9580	9580	556
466	20230627	121500	356116200	9580	9580	9580	9580	173
467	20230627	121400	354458860	9590	9590	9590	9590	0
468	20230627	121300	354458860	9590	9590	9590	9590	0
469	20230627	121200	354458860	9590	9590	9590	9590	1
470	20230627	121100	354449270	9590	9590	9590	9590	0
471	20230627	121000	354449270	9590	9590	9590	9590	7
472	20230627	120900	354382140	9600	9600	9600	9600	1
473	20230627	120800	354372540	9590	9590	9590	9590	2
474	20230627	120700	354353360	9580	9580	9580	9580	0
475	20230627	120600	354353360	9580	9580	9580	9580	0
476	20230627	120500	354353360	9580	9580	9580	9580	0
477	20230627	120400	354353360	9580	9580	9580	9580	0
478	20230627	120300	354353360	9580	9590	9590	9580	460
479	20230627	120200	349944550	9580	9580	9580	9580	30
480	20230627	120100	349657150	9600	9600	9600	9600	19
481	20230627	120000	349474750	9580	9580	9580	9580	0
482	20230627	115900	349474750	9580	9580	9580	9580	0
483	20230627	115800	349474750	9580	9590	9590	9580	230
484	20230627	115700	347269530	9600	9600	9600	9600	10
485	20230627	115600	347173530	9600	9600	9600	9600	0
486	20230627	115500	347173530	9600	9620	9620	9600	197
487	20230627	115400	345278430	9620	9590	9620	9590	100
488	20230627	115300	344319220	9590	9590	9590	9590	7
489	20230627	115200	344252090	9620	9620	9620	9620	4
490	20230627	115100	344213610	9640	9630	9640	9630	653
491	20230627	115000	337919690	9630	9630	9630	9630	0
492	20230627	114900	337919690	9630	9630	9630	9630	0
493	20230627	114800	337919690	9630	9620	9630	9620	220
494	20230627	114700	335802090	9590	9590	9590	9590	0
495	20230627	114600	335802090	9590	9590	9590	9590	51
496	20230627	114500	335313000	9600	9600	9600	9600	20
497	20230627	114400	335121000	9600	9600	9600	9600	1
498	20230627	114300	335111400	9600	9600	9600	9600	17
499	20230627	114200	334948200	9590	9590	9590	9590	0
500	20230627	114100	334948200	9590	9590	9590	9590	100
501	20230627	114000	333989200	9590	9620	9620	9590	601
502	20230627	113900	328225380	9600	9600	9600	9600	500
503	20230627	113800	323425380	9620	9620	9620	9620	0
504	20230627	113700	323425380	9620	9620	9620	9620	0
505	20230627	113600	323425380	9620	9620	9620	9620	20
506	20230627	113500	323232980	9620	9620	9620	9620	40
507	20230627	113400	322848180	9600	9610	9610	9600	1000
508	20230627	113300	313240400	9610	9610	9610	9610	0
509	20230627	113200	313240400	9610	9610	9610	9610	0
510	20230627	113100	313240400	9610	9610	9610	9610	1
511	20230627	113000	313230790	9610	9610	9610	9610	4
512	20230627	112900	313192350	9610	9620	9620	9610	108
513	20230627	112800	312153420	9610	9610	9610	9610	0
514	20230627	112700	312153420	9610	9610	9610	9610	0
515	20230627	112600	312153420	9610	9610	9610	9610	0
516	20230627	112500	312153420	9610	9610	9610	9610	0
517	20230627	112400	312153420	9610	9610	9610	9610	0
518	20230627	112300	312153420	9610	9610	9610	9610	0
519	20230627	112200	312153420	9610	9610	9610	9610	0
520	20230627	112100	312153420	9610	9620	9620	9610	3
521	20230627	112000	312124580	9610	9610	9610	9610	0
522	20230627	111900	312124580	9610	9610	9610	9610	0
523	20230627	111800	312124580	9610	9620	9620	9610	30
524	20230627	111700	311836270	9610	9610	9610	9610	0
525	20230627	111600	311836270	9610	9610	9610	9610	0
526	20230627	111500	311836270	9610	9630	9630	9610	1284
527	20230627	111400	299486280	9630	9640	9640	9630	253
528	20230627	111300	297049850	9640	9640	9640	9640	267
529	20230627	111200	294475970	9640	9640	9640	9640	0
530	20230627	111100	294475970	9640	9640	9640	9640	0
531	20230627	111000	294475970	9640	9640	9640	9640	100
532	20230627	110900	293511970	9640	9640	9640	9640	0
533	20230627	110800	293511970	9640	9640	9640	9640	1
534	20230627	110700	293502330	9640	9640	9640	9640	103
535	20230627	110600	292509410	9640	9640	9640	9640	0
536	20230627	110500	292509410	9640	9640	9640	9640	5
537	20230627	110400	292461210	9640	9640	9640	9640	21
538	20230627	110300	292258770	9640	9640	9640	9640	1
539	20230627	110200	292249130	9640	9640	9640	9640	80
540	20230627	110100	291477930	9650	9640	9650	9640	139
541	20230627	110000	290136910	9640	9640	9640	9640	25
542	20230627	105900	289895910	9650	9630	9650	9630	960
543	20230627	105800	280643870	9630	9610	9630	9610	538
544	20230627	105700	275471700	9600	9600	9600	9600	157
545	20230627	105600	273964500	9600	9600	9600	9600	1
546	20230627	105500	273954900	9560	9560	9560	9560	0
547	20230627	105400	273954900	9560	9600	9600	9560	297
548	20230627	105300	271114600	9600	9600	9600	9600	6
549	20230627	105200	271057000	9600	9590	9600	9590	77
550	20230627	105100	270318370	9590	9590	9590	9590	10
551	20230627	105000	270222470	9560	9570	9570	9560	1350
552	20230627	104900	257311810	9580	9580	9580	9580	134
553	20230627	104800	256028090	9580	9580	9580	9580	1
554	20230627	104700	256018510	9590	9590	9590	9590	11
555	20230627	104600	255913020	9590	9590	9590	9590	20
556	20230627	104500	255721220	9600	9600	9600	9600	2
557	20230627	104400	255702020	9600	9600	9600	9600	0
558	20230627	104300	255702020	9600	9600	9600	9600	2
559	20230627	104200	255682820	9600	9600	9600	9600	0
560	20230627	104100	255682820	9600	9600	9600	9600	120
561	20230627	104000	254530820	9600	9600	9600	9600	10
562	20230627	103900	254434820	9600	9600	9600	9600	10
563	20230627	103800	254338820	9600	9600	9600	9600	271
564	20230627	103700	251737220	9610	9610	9610	9610	0
565	20230627	103600	251737220	9610	9610	9610	9610	0
566	20230627	103500	251737220	9610	9610	9610	9610	0
567	20230627	103400	251737220	9610	9570	9610	9570	33
568	20230627	103300	251421170	9570	9570	9570	9570	54
569	20230627	103200	250904390	9570	9570	9570	9570	4
570	20230627	103100	250866110	9560	9560	9570	9560	389
571	20230627	103000	247146870	9570	9570	9570	9570	1225
572	20230627	102900	235423620	9580	9580	9580	9580	553
573	20230627	102800	230125880	9590	9590	9590	9590	0
574	20230627	102700	230125880	9590	9590	9590	9590	0
575	20230627	102600	230125880	9590	9590	9590	9590	42
576	20230627	102500	229723100	9590	9590	9590	9590	464
577	20230627	102400	225273340	9610	9610	9610	9610	1
578	20230627	102300	225263730	9600	9600	9600	9600	127
579	20230627	102200	224044530	9610	9610	9610	9610	0
580	20230627	102100	224044530	9610	9610	9610	9610	1
581	20230627	102000	224034920	9620	9600	9620	9600	9
582	20230627	101900	223948400	9620	9620	9620	9620	0
583	20230627	101800	223948400	9620	9620	9620	9620	0
584	20230627	101700	223948400	9620	9620	9620	9620	0
585	20230627	101600	223948400	9620	9620	9620	9620	0
586	20230627	101500	223948400	9620	9620	9620	9620	0
587	20230627	101400	223948400	9620	9620	9620	9620	0
588	20230627	101300	223948400	9620	9620	9620	9620	0
589	20230627	101200	223948400	9620	9620	9620	9620	1
590	20230627	101100	223938780	9590	9590	9590	9590	0
591	20230627	101000	223938780	9590	9590	9590	9590	0
592	20230627	100900	223938780	9590	9590	9590	9590	0
593	20230627	100800	223938780	9590	9590	9590	9590	0
594	20230627	100700	223938780	9590	9590	9590	9590	9
595	20230627	100600	223852470	9590	9600	9600	9590	103
596	20230627	100500	222863680	9590	9600	9600	9590	121
597	20230627	100400	221703280	9600	9600	9600	9600	138
598	20230627	100300	220378480	9600	9600	9600	9600	20
599	20230627	100200	220186480	9600	9600	9600	9600	0
600	20230627	100100	220186480	9600	9600	9600	9600	0
601	20230627	100000	220186480	9600	9600	9600	9600	1
602	20230627	095900	220176880	9600	9600	9600	9600	49
603	20230627	095800	219706480	9600	9610	9610	9600	149
604	20230627	095700	218274640	9610	9610	9610	9610	4
605	20230627	095600	218236200	9610	9610	9610	9610	0
606	20230627	095500	218236200	9610	9610	9610	9610	0
607	20230627	095400	218236200	9610	9610	9610	9610	0
608	20230627	095300	218236200	9610	9610	9610	9610	701
609	20230627	095200	211499590	9610	9610	9610	9610	0
610	20230627	095100	211499590	9610	9610	9610	9610	229
611	20230627	095000	209298900	9610	9610	9610	9610	0
612	20230627	094900	209298900	9610	9610	9610	9610	2
613	20230627	094800	209279680	9620	9610	9620	9610	18
614	20230627	094700	209106590	9620	9620	9620	9620	0
615	20230627	094600	209106590	9620	9620	9620	9620	340
616	20230627	094500	205835790	9630	9630	9630	9630	50
617	20230627	094400	205354290	9630	9630	9630	9630	2
618	20230627	094300	205335030	9630	9640	9640	9630	16
619	20230627	094200	205180940	9650	9650	9650	9650	1045
620	20230627	094100	195096690	9650	9640	9650	9630	24
621	20230627	094000	194865470	9650	9640	9650	9640	3
622	20230627	093900	194836540	9650	9650	9650	9650	566
623	20230627	093800	189374640	9650	9650	9660	9650	52
624	20230627	093700	188872830	9650	9650	9650	9650	1
625	20230627	093600	188863180	9640	9650	9650	9640	174
626	20230627	093500	187184090	9620	9610	9650	9610	4584
627	20230627	093400	143077930	9610	9610	9610	9610	0
628	20230627	093300	143077930	9610	9600	9610	9600	495
629	20230627	093200	138325920	9610	9600	9610	9600	510
630	20230627	093100	133429820	9590	9560	9590	9560	113
631	20230627	093000	132347650	9550	9590	9590	9550	751
632	20230627	092900	125154620	9590	9580	9590	9580	347
633	20230627	092800	121830350	9580	9580	9580	9580	232
634	20230627	092700	119607790	9580	9550	9580	9550	270
635	20230627	092600	117021220	9550	9550	9550	9550	0
636	20230627	092500	117021220	9550	9550	9550	9550	5
637	20230627	092400	116973470	9550	9550	9550	9550	1256
638	20230627	092300	104978670	9550	9550	9550	9550	491
639	20230627	092200	100289620	9600	9600	9600	9600	1
640	20230627	092100	100280020	9550	9550	9550	9550	0
641	20230627	092000	100280020	9550	9550	9550	9550	1
642	20230627	091900	100270470	9540	9560	9600	9530	897
643	20230627	091800	91706900	9550	9550	9550	9550	206
644	20230627	091700	89739600	9560	9580	9580	9560	481
645	20230627	091600	85139840	9580	9610	9610	9580	60
646	20230627	091500	84563540	9610	9610	9610	9610	58
647	20230627	091400	84006160	9610	9610	9610	9610	4
648	20230627	091300	83967720	9620	9550	9620	9550	101
649	20230627	091200	83003100	9550	9540	9550	9540	541
650	20230627	091100	77841450	9540	9510	9540	9510	302
651	20230627	091000	74963400	9510	9540	9540	9510	1010
652	20230627	090900	65357190	9540	9540	9540	9510	2010
653	20230627	090800	46240580	9540	9540	9540	9540	1516
654	20230627	090700	31777940	9540	9550	9550	9540	236
655	20230627	090600	29524400	9550	9550	9550	9550	117
656	20230627	090500	28407050	9560	9560	9560	9510	1670
657	20230627	090400	12498880	9560	9570	9600	9560	597
658	20230627	090300	6785250	9570	9620	9620	9570	105
659	20230627	090200	5775200	9620	9620	9620	9620	10
660	20230627	090100	5679000	9620	9620	9620	9620	6
661	20230627	090000	5621280	9560	9560	9560	9560	588