KissMeData/037440/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191100	962809950	8820	8820	8820	8820	2477
3	20230627	191000	962809950	8820	8820	8820	8820	0
4	20230627	190900	962809950	8820	8820	8820	8820	0
5	20230627	190800	962809950	8820	8820	8820	8820	0
6	20230627	190700	962809950	8820	8820	8820	8820	0
7	20230627	190600	962809950	8820	8820	8820	8820	0
8	20230627	190500	962809950	8820	8820	8820	8820	0
9	20230627	190400	962809950	8820	8820	8820	8820	0
10	20230627	190300	962809950	8820	8820	8820	8820	0
11	20230627	190200	962809950	8820	8820	8820	8820	0
12	20230627	190100	962809950	8820	8820	8820	8820	0
13	20230627	190000	962809950	8820	8820	8820	8820	0
14	20230627	185900	962809950	8820	8820	8820	8820	0
15	20230627	185800	962809950	8820	8820	8820	8820	0
16	20230627	185700	962809950	8820	8820	8820	8820	0
17	20230627	185600	962809950	8820	8820	8820	8820	0
18	20230627	185500	962809950	8820	8820	8820	8820	0
19	20230627	185400	962809950	8820	8820	8820	8820	0
20	20230627	185300	962809950	8820	8820	8820	8820	0
21	20230627	185200	962809950	8820	8820	8820	8820	0
22	20230627	185100	962809950	8820	8820	8820	8820	0
23	20230627	185000	962809950	8820	8820	8820	8820	0
24	20230627	184900	962809950	8820	8820	8820	8820	0
25	20230627	184800	962809950	8820	8820	8820	8820	0
26	20230627	184700	962809950	8820	8820	8820	8820	0
27	20230627	184600	962809950	8820	8820	8820	8820	0
28	20230627	184500	962809950	8820	8820	8820	8820	0
29	20230627	184400	962809950	8820	8820	8820	8820	0
30	20230627	184300	962809950	8820	8820	8820	8820	0
31	20230627	184200	962809950	8820	8820	8820	8820	0
32	20230627	184100	962809950	8820	8820	8820	8820	2477
33	20230627	184000	962809950	8820	8820	8820	8820	0
34	20230627	183900	962809950	8820	8820	8820	8820	0
35	20230627	183800	962809950	8820	8820	8820	8820	0
36	20230627	183700	962809950	8820	8820	8820	8820	0
37	20230627	183600	962809950	8820	8820	8820	8820	0
38	20230627	183500	962809950	8820	8820	8820	8820	0
39	20230627	183400	962809950	8820	8820	8820	8820	0
40	20230627	183300	962809950	8820	8820	8820	8820	0
41	20230627	183200	962809950	8820	8820	8820	8820	0
42	20230627	183100	962809950	8820	8820	8820	8820	0
43	20230627	183000	962809950	8820	8820	8820	8820	0
44	20230627	182900	962809950	8820	8820	8820	8820	0
45	20230627	182800	962809950	8820	8820	8820	8820	0
46	20230627	182700	962809950	8820	8820	8820	8820	0
47	20230627	182600	962809950	8820	8820	8820	8820	0
48	20230627	182500	962809950	8820	8820	8820	8820	0
49	20230627	182400	962809950	8820	8820	8820	8820	0
50	20230627	182300	962809950	8820	8820	8820	8820	0
51	20230627	182200	962809950	8820	8820	8820	8820	0
52	20230627	182100	962809950	8820	8820	8820	8820	0
53	20230627	182000	962809950	8820	8820	8820	8820	0
54	20230627	181900	962809950	8820	8820	8820	8820	0
55	20230627	181800	962809950	8820	8820	8820	8820	0
56	20230627	181700	962809950	8820	8820	8820	8820	0
57	20230627	181600	962809950	8820	8820	8820	8820	0
58	20230627	181500	962809950	8820	8820	8820	8820	0
59	20230627	181400	962809950	8820	8820	8820	8820	0
60	20230627	181300	962809950	8820	8820	8820	8820	0
61	20230627	181200	962809950	8820	8820	8820	8820	0
62	20230627	181100	962809950	8820	8820	8820	8820	2477
63	20230627	181000	962809950	8820	8820	8820	8820	0
64	20230627	180900	962809950	8820	8820	8820	8820	0
65	20230627	180800	962809950	8820	8820	8820	8820	0
66	20230627	180700	962809950	8820	8820	8820	8820	0
67	20230627	180600	962809950	8820	8820	8820	8820	0
68	20230627	180500	962809950	8820	8820	8820	8820	0
69	20230627	180400	962809950	8820	8820	8820	8820	0
70	20230627	180300	962809950	8820	8820	8820	8820	0
71	20230627	180200	962809950	8820	8820	8820	8820	0
72	20230627	180100	962809950	8820	8820	8820	8820	0
73	20230627	180000	962809950	8820	8820	8820	8820	0
74	20230627	175900	962809950	8820	8820	8820	8820	0
75	20230627	175800	962809950	8820	8820	8820	8820	0
76	20230627	175700	962809950	8820	8820	8820	8820	0
77	20230627	175600	962809950	8820	8820	8820	8820	0
78	20230627	175500	962809950	8820	8820	8820	8820	0
79	20230627	175400	962809950	8820	8820	8820	8820	0
80	20230627	175300	962809950	8820	8820	8820	8820	0
81	20230627	175200	962809950	8820	8820	8820	8820	0
82	20230627	175100	962809950	8820	8820	8820	8820	0
83	20230627	175000	962809950	8820	8820	8820	8820	0
84	20230627	174900	962809950	8820	8820	8820	8820	0
85	20230627	174800	962809950	8820	8820	8820	8820	0
86	20230627	174700	962809950	8820	8820	8820	8820	0
87	20230627	174600	962809950	8820	8820	8820	8820	0
88	20230627	174500	962809950	8820	8820	8820	8820	0
89	20230627	174400	962809950	8820	8820	8820	8820	0
90	20230627	174300	962809950	8820	8820	8820	8820	0
91	20230627	174200	962809950	8820	8820	8820	8820	0
92	20230627	174100	962809950	8820	8820	8820	8820	2477
93	20230627	174000	962809950	8820	8820	8820	8820	0
94	20230627	173900	962809950	8820	8820	8820	8820	0
95	20230627	173800	962809950	8820	8820	8820	8820	0
96	20230627	173700	962809950	8820	8820	8820	8820	0
97	20230627	173600	962809950	8820	8820	8820	8820	0
98	20230627	173500	962809950	8820	8820	8820	8820	0
99	20230627	173400	962809950	8820	8820	8820	8820	0
100	20230627	173300	962809950	8820	8820	8820	8820	0
101	20230627	173200	962809950	8820	8820	8820	8820	0
102	20230627	173100	962809950	8820	8820	8820	8820	0
103	20230627	173000	962809950	8820	8820	8820	8820	0
104	20230627	172900	962809950	8820	8820	8820	8820	0
105	20230627	172800	962809950	8820	8820	8820	8820	0
106	20230627	172700	962809950	8820	8820	8820	8820	0
107	20230627	172600	962809950	8820	8820	8820	8820	0
108	20230627	172500	962809950	8820	8820	8820	8820	0
109	20230627	172400	962809950	8820	8820	8820	8820	0
110	20230627	172300	962809950	8820	8820	8820	8820	0
111	20230627	172200	962809950	8820	8820	8820	8820	0
112	20230627	172100	962809950	8820	8820	8820	8820	0
113	20230627	172000	962809950	8820	8820	8820	8820	0
114	20230627	171900	962809950	8820	8820	8820	8820	0
115	20230627	171800	962809950	8820	8820	8820	8820	0
116	20230627	171700	962809950	8820	8820	8820	8820	0
117	20230627	171600	962809950	8820	8820	8820	8820	0
118	20230627	171500	962809950	8820	8820	8820	8820	0
119	20230627	171400	962809950	8820	8820	8820	8820	0
120	20230627	171300	962809950	8820	8820	8820	8820	0
121	20230627	171200	962809950	8820	8820	8820	8820	0
122	20230627	171100	962809950	8820	8820	8820	8820	2477
123	20230627	171000	962809950	8820	8820	8820	8820	0
124	20230627	170900	962809950	8820	8820	8820	8820	0
125	20230627	170800	962809950	8820	8820	8820	8820	0
126	20230627	170700	962809950	8820	8820	8820	8820	0
127	20230627	170600	962809950	8820	8820	8820	8820	0
128	20230627	170500	962809950	8820	8820	8820	8820	0
129	20230627	170400	962809950	8820	8820	8820	8820	0
130	20230627	170300	962809950	8820	8820	8820	8820	0
131	20230627	170200	962809950	8820	8820	8820	8820	0
132	20230627	170100	962809950	8820	8820	8820	8820	0
133	20230627	170000	962809950	8820	8820	8820	8820	0
134	20230627	165900	962809950	8820	8820	8820	8820	0
135	20230627	165800	962809950	8820	8820	8820	8820	0
136	20230627	165700	962809950	8820	8820	8820	8820	0
137	20230627	165600	962809950	8820	8820	8820	8820	0
138	20230627	165500	962809950	8820	8820	8820	8820	0
139	20230627	165400	962809950	8820	8820	8820	8820	0
140	20230627	165300	962809950	8820	8820	8820	8820	0
141	20230627	165200	962809950	8820	8820	8820	8820	0
142	20230627	165100	962809950	8820	8820	8820	8820	0
143	20230627	165000	962809950	8820	8820	8820	8820	0
144	20230627	164900	962809950	8820	8820	8820	8820	0
145	20230627	164800	962809950	8820	8820	8820	8820	0
146	20230627	164700	962809950	8820	8820	8820	8820	0
147	20230627	164600	962809950	8820	8820	8820	8820	0
148	20230627	164500	962809950	8820	8820	8820	8820	0
149	20230627	164400	962809950	8820	8820	8820	8820	0
150	20230627	164300	962809950	8820	8820	8820	8820	0
151	20230627	164200	962809950	8820	8820	8820	8820	0
152	20230627	164100	962809950	8820	8820	8820	8820	2477
153	20230627	164000	962809950	8820	8820	8820	8820	0
154	20230627	163900	962809950	8820	8820	8820	8820	0
155	20230627	163800	962809950	8820	8820	8820	8820	0
156	20230627	163700	962809950	8820	8820	8820	8820	0
157	20230627	163600	962809950	8820	8820	8820	8820	0
158	20230627	163500	962809950	8820	8820	8820	8820	0
159	20230627	163400	962809950	8820	8820	8820	8820	0
160	20230627	163300	962809950	8820	8820	8820	8820	0
161	20230627	163200	962809950	8820	8820	8820	8820	0
162	20230627	163100	962809950	8820	8820	8820	8820	0
163	20230627	163000	962809950	8820	8820	8820	8820	0
164	20230627	162900	962809950	8820	8820	8820	8820	0
165	20230627	162800	962809950	8820	8820	8820	8820	0
166	20230627	162700	962809950	8820	8820	8820	8820	0
167	20230627	162600	962809950	8820	8820	8820	8820	0
168	20230627	162500	962809950	8820	8820	8820	8820	0
169	20230627	162400	962809950	8820	8820	8820	8820	0
170	20230627	162300	962809950	8820	8820	8820	8820	0
171	20230627	162200	962809950	8820	8820	8820	8820	0
172	20230627	162100	962809950	8820	8820	8820	8820	0
173	20230627	162000	962809950	8820	8820	8820	8820	0
174	20230627	161900	962809950	8820	8820	8820	8820	0
175	20230627	161800	962809950	8820	8820	8820	8820	0
176	20230627	161700	962809950	8820	8820	8820	8820	0
177	20230627	161600	962809950	8820	8820	8820	8820	0
178	20230627	161500	962809950	8820	8820	8820	8820	0
179	20230627	161400	962809950	8820	8820	8820	8820	0
180	20230627	161300	962809950	8820	8820	8820	8820	0
181	20230627	161200	962809950	8820	8820	8820	8820	0
182	20230627	161100	962809950	8820	8820	8820	8820	2477
183	20230627	161000	962809950	8820	8820	8820	8820	0
184	20230627	160900	962809950	8820	8820	8820	8820	0
185	20230627	160800	962809950	8820	8820	8820	8820	0
186	20230627	160700	962809950	8820	8820	8820	8820	0
187	20230627	160600	962809950	8820	8820	8820	8820	0
188	20230627	160500	962809950	8820	8820	8820	8820	0
189	20230627	160400	962809950	8820	8820	8820	8820	0
190	20230627	160300	962809950	8820	8820	8820	8820	0
191	20230627	160200	962809950	8820	8820	8820	8820	0
192	20230627	160100	962809950	8820	8820	8820	8820	0
193	20230627	160000	962809950	8820	8820	8820	8820	0
194	20230627	155900	962809950	8820	8820	8820	8820	0
195	20230627	155800	962809950	8820	8820	8820	8820	0
196	20230627	155700	962809950	8820	8820	8820	8820	0
197	20230627	155600	962809950	8820	8820	8820	8820	0
198	20230627	155500	962809950	8820	8820	8820	8820	0
199	20230627	155400	962809950	8820	8820	8820	8820	0
200	20230627	155300	962809950	8820	8820	8820	8820	0
201	20230627	155200	962809950	8820	8820	8820	8820	0
202	20230627	155100	962809950	8820	8820	8820	8820	0
203	20230627	155000	962809950	8820	8820	8820	8820	0
204	20230627	154900	962809950	8820	8820	8820	8820	0
205	20230627	154800	962809950	8820	8820	8820	8820	0
206	20230627	154700	962809950	8820	8820	8820	8820	0
207	20230627	154600	962809950	8820	8820	8820	8820	0
208	20230627	154500	962809950	8820	8820	8820	8820	0
209	20230627	154400	962809950	8820	8820	8820	8820	0
210	20230627	154300	962809950	8820	8820	8820	8820	0
211	20230627	154200	962809950	8820	8820	8820	8820	0
212	20230627	154100	962809950	8820	8820	8820	8820	2477
213	20230627	154000	962809950	8820	8820	8820	8820	0
214	20230627	153900	962809950	8820	8820	8820	8820	0
215	20230627	153800	962809950	8820	8820	8820	8820	0
216	20230627	153700	962809950	8820	8820	8820	8820	0
217	20230627	153600	962809950	8820	8820	8820	8820	0
218	20230627	153500	962809950	8820	8820	8820	8820	0
219	20230627	153400	962809950	8820	8820	8820	8820	0
220	20230627	153300	962809950	8820	8820	8820	8820	0
221	20230627	153200	962809950	8820	8820	8820	8820	0
222	20230627	153100	962809950	8820	8820	8820	8820	0
223	20230627	153000	962809950	8820	8820	8820	8820	2477
224	20230627	152900	940962810	8850	8850	8850	8850	0
225	20230627	152800	940962810	8850	8850	8850	8850	0
226	20230627	152700	940962810	8850	8850	8850	8850	0
227	20230627	152600	940962810	8850	8850	8850	8850	0
228	20230627	152500	940962810	8850	8850	8850	8850	0
229	20230627	152400	940962810	8850	8850	8850	8850	0
230	20230627	152300	940962810	8850	8850	8850	8850	0
231	20230627	152200	940962810	8850	8850	8850	8850	0
232	20230627	152100	940962810	8850	8850	8850	8850	0
233	20230627	152000	940962810	8850	8850	8850	8850	0
234	20230627	151900	940962810	8850	8840	8850	8810	11427
235	20230627	151800	840125450	8850	8840	8850	8830	270
236	20230627	151700	837738690	8850	8850	8850	8830	12
237	20230627	151600	837632660	8830	8840	8850	8830	1221
238	20230627	151500	826849730	8840	8840	8840	8840	236
239	20230627	151400	824763490	8840	8830	8840	8830	1348
240	20230627	151300	812857540	8830	8830	8830	8830	179
241	20230627	151200	811276970	8840	8840	8840	8830	65
242	20230627	151100	810702510	8840	8840	8840	8840	0
243	20230627	151000	810702510	8840	8840	8840	8840	24
244	20230627	150900	810490350	8840	8840	8840	8840	385
245	20230627	150800	807086950	8830	8830	8840	8830	292
246	20230627	150700	804508470	8830	8830	8830	8830	0
247	20230627	150600	804508470	8830	8830	8840	8830	56
248	20230627	150500	804013980	8830	8830	8830	8830	282
249	20230627	150400	801523920	8840	8840	8840	8830	197
250	20230627	150300	799782880	8840	8830	8840	8830	39
251	20230627	150200	799438420	8830	8840	8840	8830	524
252	20230627	150100	794806460	8840	8840	8850	8840	445
253	20230627	150000	790872650	8850	8840	8850	8840	226
254	20230627	145900	788873290	8840	8840	8850	8840	65
255	20230627	145800	788298490	8850	8840	8850	8840	31
256	20230627	145700	788024250	8840	8840	8840	8840	30
257	20230627	145600	787759050	8840	8840	8840	8840	88
258	20230627	145500	786981130	8840	8840	8840	8840	76
259	20230627	145400	786309290	8840	8840	8850	8840	233
260	20230627	145300	784248440	8840	8840	8840	8840	758
261	20230627	145200	777547720	8840	8840	8840	8840	21
262	20230627	145100	777362080	8840	8850	8850	8840	141
263	20230627	145000	776114630	8850	8830	8850	8830	51
264	20230627	144900	775664280	8830	8830	8830	8830	434
265	20230627	144800	771832060	8830	8840	8840	8830	910
266	20230627	144700	763790350	8840	8850	8850	8840	1294
267	20230627	144600	752351380	8850	8850	8850	8850	0
268	20230627	144500	752351380	8850	8840	8850	8840	111
269	20230627	144400	751370030	8840	8840	8840	8840	183
270	20230627	144300	749752310	8840	8840	8840	8840	40
271	20230627	144200	749398710	8840	8840	8840	8840	286
272	20230627	144100	746870470	8840	8840	8840	8840	37
273	20230627	144000	746543390	8850	8850	8850	8850	0
274	20230627	143900	746543390	8850	8840	8850	8840	583
275	20230627	143800	741389660	8840	8850	8850	8840	577
276	20230627	143700	736288940	8850	8840	8850	8840	2
277	20230627	143600	736271250	8840	8850	8850	8840	79
278	20230627	143500	735572850	8850	8850	8850	8850	1
279	20230627	143400	735564000	8850	8850	8850	8850	24
280	20230627	143300	735351600	8850	8840	8850	8840	11
281	20230627	143200	735254350	8850	8850	8850	8850	50
282	20230627	143100	734811850	8850	8850	8850	8850	100
283	20230627	143000	733926850	8840	8840	8850	8840	19
284	20230627	142900	733758880	8840	8840	8840	8840	15
285	20230627	142800	733626280	8840	8850	8850	8840	154
286	20230627	142700	732264880	8850	8850	8850	8850	461
287	20230627	142600	728185030	8850	8850	8850	8850	62
288	20230627	142500	727636330	8840	8840	8860	8840	85
289	20230627	142400	726884910	8840	8840	8860	8830	301
290	20230627	142300	724226540	8860	8840	8860	8840	790
291	20230627	142200	717242900	8860	8850	8860	8850	104
292	20230627	142100	716322490	8850	8850	8850	8850	0
293	20230627	142000	716322490	8850	8850	8850	8850	33
294	20230627	141900	716030440	8850	8850	8850	8850	149
295	20230627	141800	714711790	8850	8850	8860	8850	74
296	20230627	141700	714056870	8850	8850	8850	8850	271
297	20230627	141600	711658520	8860	8840	8860	8840	61
298	20230627	141500	711118960	8850	8840	8850	8840	144
299	20230627	141400	709844620	8840	8840	8840	8840	50
300	20230627	141300	709402620	8840	8850	8850	8840	54
301	20230627	141200	708925250	8850	8850	8850	8850	109
302	20230627	141100	707960600	8840	8840	8840	8840	320
303	20230627	141000	705131800	8850	8850	8850	8850	0
304	20230627	140900	705131800	8850	8840	8850	8830	693
305	20230627	140800	699005170	8840	8840	8840	8830	1035
306	20230627	140700	689856090	8840	8830	8840	8830	109
307	20230627	140600	688892620	8840	8830	8840	8830	524
308	20230627	140500	684264980	8830	8840	8840	8830	1080
309	20230627	140400	674718090	8840	8840	8850	8840	3458
310	20230627	140300	644149350	8850	8840	8850	8840	605
311	20230627	140200	638801130	8840	8850	8850	8840	155
312	20230627	140100	637429520	8850	8860	8860	8850	20
313	20230627	140000	637252420	8860	8850	8860	8850	1071
314	20230627	135900	627774060	8860	8860	8860	8860	1
315	20230627	135800	627765200	8860	8850	8860	8850	356
316	20230627	135700	624614530	8850	8850	8850	8850	0
317	20230627	135600	624614530	8850	8850	8850	8850	200
318	20230627	135500	622844530	8850	8850	8850	8850	0
319	20230627	135400	622844530	8850	8850	8850	8850	0
320	20230627	135300	622844530	8850	8850	8850	8850	10
321	20230627	135200	622756030	8850	8850	8850	8850	45
322	20230627	135100	622357780	8850	8850	8850	8850	1200
323	20230627	135000	611737780	8850	8860	8860	8850	210
324	20230627	134900	609877210	8860	8850	8860	8850	164
325	20230627	134800	608425460	8850	8850	8850	8850	0
326	20230627	134700	608425460	8850	8850	8850	8850	218
327	20230627	134600	606496160	8850	8860	8860	8850	46
328	20230627	134500	606088860	8860	8860	8860	8850	39
329	20230627	134400	605743420	8860	8850	8860	8850	66
330	20230627	134300	605159290	8850	8860	8860	8850	188
331	20230627	134200	603493650	8860	8860	8860	8860	0
332	20230627	134100	603493650	8860	8860	8860	8860	4
333	20230627	134000	603458210	8860	8860	8860	8860	1
334	20230627	133900	603449350	8850	8860	8860	8850	281
335	20230627	133800	600962460	8860	8860	8860	8860	1
336	20230627	133700	600953600	8860	8860	8860	8860	268
337	20230627	133600	598579120	8860	8860	8860	8860	0
338	20230627	133500	598579120	8860	8860	8860	8860	0
339	20230627	133400	598579120	8860	8860	8860	8860	0
340	20230627	133300	598579120	8860	8860	8860	8860	68
341	20230627	133200	597976640	8860	8860	8860	8860	11
342	20230627	133100	597879180	8860	8860	8860	8860	20
343	20230627	133000	597701980	8850	8850	8850	8850	0
344	20230627	132900	597701980	8850	8850	8850	8850	175
345	20230627	132800	596153230	8860	8860	8860	8860	0
346	20230627	132700	596153230	8860	8860	8860	8850	1127
347	20230627	132600	586174830	8860	8860	8860	8860	0
348	20230627	132500	586174830	8860	8860	8860	8860	0
349	20230627	132400	586174830	8860	8860	8860	8860	0
350	20230627	132300	586174830	8860	8860	8860	8860	200
351	20230627	132200	584402830	8860	8860	8860	8860	20
352	20230627	132100	584225630	8860	8860	8860	8860	0
353	20230627	132000	584225630	8860	8860	8860	8860	0
354	20230627	131900	584225630	8860	8880	8880	8860	178
355	20230627	131800	582645170	8860	8870	8870	8860	248
356	20230627	131700	580445650	8870	8870	8870	8870	2
357	20230627	131600	580427910	8870	8870	8870	8870	3
358	20230627	131500	580401300	8850	8850	8850	8850	670
359	20230627	131400	574471800	8850	8860	8860	8850	600
360	20230627	131300	569160810	8870	8870	8870	8870	0
361	20230627	131200	569160810	8870	8860	8870	8860	29
362	20230627	131100	568903630	8870	8870	8870	8870	1
363	20230627	131000	568894760	8870	8870	8870	8870	1
364	20230627	130900	568885890	8870	8870	8870	8870	40
365	20230627	130800	568531090	8870	8870	8870	8870	0
366	20230627	130700	568531090	8870	8860	8870	8850	786
367	20230627	130600	561574910	8870	8870	8870	8870	0
368	20230627	130500	561574910	8870	8860	8870	8860	380
369	20230627	130400	558208090	8860	8860	8860	8860	1
370	20230627	130300	558199230	8860	8860	8860	8860	0
371	20230627	130200	558199230	8860	8870	8870	8860	1200
372	20230627	130100	547565230	8870	8880	8880	8870	4
373	20230627	130000	547529740	8870	8870	8870	8870	502
374	20230627	125900	543077000	8870	8860	8870	8860	82
375	20230627	125800	542350380	8870	8870	8870	8860	95
376	20230627	125700	541508310	8870	8870	8870	8870	38
377	20230627	125600	541171250	8860	8870	8870	8860	33
378	20230627	125500	540878580	8870	8870	8870	8870	1
379	20230627	125400	540869710	8870	8870	8870	8870	4
380	20230627	125300	540834230	8870	8870	8870	8870	1
381	20230627	125200	540825360	8870	8870	8870	8870	0
382	20230627	125100	540825360	8870	8870	8870	8870	1
383	20230627	125000	540816490	8860	8860	8860	8860	0
384	20230627	124900	540816490	8860	8860	8860	8860	0
385	20230627	124800	540816490	8860	8860	8860	8860	1150
386	20230627	124700	530627490	8860	8860	8860	8860	101
387	20230627	124600	529732630	8860	8870	8870	8860	90
388	20230627	124500	528934790	8870	8870	8870	8870	10
389	20230627	124400	528846090	8870	8870	8870	8870	0
390	20230627	124300	528846090	8870	8870	8870	8870	713
391	20230627	124200	522521780	8870	8870	8870	8870	0
392	20230627	124100	522521780	8870	8870	8870	8870	1
393	20230627	124000	522512910	8870	8880	8880	8870	122
394	20230627	123900	521430270	8860	8860	8860	8860	511
395	20230627	123800	516902810	8880	8880	8880	8880	27
396	20230627	123700	516663050	8860	8860	8860	8860	1
397	20230627	123600	516654190	8860	8870	8870	8860	240
398	20230627	123500	514527770	8880	8880	8880	8880	8
399	20230627	123400	514456730	8880	8880	8880	8880	1
400	20230627	123300	514447850	8860	8860	8860	8860	0
401	20230627	123200	514447850	8860	8870	8870	8860	331
402	20230627	123100	511515180	8870	8870	8870	8870	107
403	20230627	123000	510566090	8870	8870	8870	8870	45
404	20230627	122900	510166940	8870	8870	8870	8870	625
405	20230627	122800	504623190	8880	8880	8880	8880	5
406	20230627	122700	504578790	8880	8880	8880	8880	3
407	20230627	122600	504552150	8880	8880	8880	8880	2
408	20230627	122500	504534390	8870	8870	8870	8870	403
409	20230627	122400	500959780	8880	8880	8880	8880	15
410	20230627	122300	500826580	8880	8880	8880	8880	0
411	20230627	122200	500826580	8880	8880	8880	8870	313
412	20230627	122100	498050140	8880	8880	8880	8880	0
413	20230627	122000	498050140	8880	8880	8880	8880	0
414	20230627	121900	498050140	8880	8880	8880	8880	30
415	20230627	121800	497783740	8880	8880	8880	8880	1
416	20230627	121700	497774860	8880	8880	8880	8880	200
417	20230627	121600	495998860	8880	8880	8880	8880	935
418	20230627	121500	487696060	8880	8890	8890	8880	458
419	20230627	121400	483627460	8890	8890	8890	8890	0
420	20230627	121300	483627460	8890	8890	8890	8890	0
421	20230627	121200	483627460	8890	8890	8890	8890	30
422	20230627	121100	483360760	8890	8890	8890	8890	236
423	20230627	121000	481262720	8890	8880	8890	8880	74
424	20230627	120900	480604960	8880	8880	8880	8880	0
425	20230627	120800	480604960	8880	8880	8880	8880	715
426	20230627	120700	474255760	8890	8890	8890	8890	92
427	20230627	120600	473437880	8890	8890	8890	8890	38
428	20230627	120500	473100060	8890	8890	8890	8890	2
429	20230627	120400	473082280	8900	8900	8900	8900	0
430	20230627	120300	473082280	8900	8900	8900	8900	1
431	20230627	120200	473073380	8900	8900	8900	8900	3
432	20230627	120100	473046680	8900	8900	8900	8900	5
433	20230627	120000	473002180	8900	8900	8900	8900	1
434	20230627	115900	472993280	8890	8890	8890	8890	200
435	20230627	115800	471215280	8910	8910	8910	8910	0
436	20230627	115700	471215280	8910	8910	8910	8910	0
437	20230627	115600	471215280	8910	8910	8910	8910	0
438	20230627	115500	471215280	8910	8910	8910	8910	0
439	20230627	115400	471215280	8910	8910	8910	8910	0
440	20230627	115300	471215280	8910	8910	8910	8910	0
441	20230627	115200	471215280	8910	8910	8910	8910	1
442	20230627	115100	471206370	8890	8890	8890	8890	0
443	20230627	115000	471206370	8890	8890	8890	8890	5
444	20230627	114900	471161920	8890	8890	8890	8890	100
445	20230627	114800	470272920	8910	8910	8910	8910	0
446	20230627	114700	470272920	8910	8910	8910	8910	0
447	20230627	114600	470272920	8910	8910	8910	8910	0
448	20230627	114500	470272920	8910	8920	8920	8910	9
449	20230627	114400	470192710	8920	8920	8920	8920	0
450	20230627	114300	470192710	8920	8920	8920	8920	0
451	20230627	114200	470192710	8920	8920	8920	8920	2
452	20230627	114100	470174870	8890	8920	8920	8890	1297
453	20230627	114000	458644480	8890	8890	8890	8890	0
454	20230627	113900	458644480	8890	8890	8890	8890	31
455	20230627	113800	458368890	8920	8920	8920	8920	2
456	20230627	113700	458351050	8890	8890	8890	8890	1
457	20230627	113600	458342160	8890	8890	8890	8890	332
458	20230627	113500	455390680	8930	8930	8930	8930	20
459	20230627	113400	455212080	8930	8930	8930	8930	8
460	20230627	113300	455140640	8880	8880	8880	8880	110
461	20230627	113200	454163840	8930	8900	8930	8870	4002
462	20230627	113100	418610610	8880	8900	8900	8880	1033
463	20230627	113000	409431450	8900	8890	8900	8890	1224
464	20230627	112900	398550080	8890	8890	8890	8890	116
465	20230627	112800	397518840	8900	8920	8920	8900	325
466	20230627	112700	394626300	8900	8900	8900	8900	29
467	20230627	112600	394368200	8920	8920	8920	8920	0
468	20230627	112500	394368200	8920	8920	8920	8920	0
469	20230627	112400	394368200	8920	8920	8920	8920	0
470	20230627	112300	394368200	8920	8920	8920	8920	0
471	20230627	112200	394368200	8920	8920	8920	8920	0
472	20230627	112100	394368200	8920	8920	8920	8920	0
473	20230627	112000	394368200	8920	8920	8920	8920	978
474	20230627	111900	385644440	8930	8900	8930	8900	7
475	20230627	111800	385582110	8900	8910	8910	8900	222
476	20230627	111700	383604390	8920	8920	8920	8920	2
477	20230627	111600	383586550	8930	8930	8930	8930	0
478	20230627	111500	383586550	8930	8930	8930	8930	114
479	20230627	111400	382568530	8930	8930	8930	8930	51
480	20230627	111300	382113100	8930	8930	8930	8930	0
481	20230627	111200	382113100	8930	8920	8930	8920	143
482	20230627	111100	380836280	8920	8920	8920	8920	389
483	20230627	111000	377366400	8910	8910	8910	8910	430
484	20230627	110900	373535100	8910	8910	8910	8910	0
485	20230627	110800	373535100	8910	8910	8910	8910	20
486	20230627	110700	373356900	8910	8910	8910	8910	0
487	20230627	110600	373356900	8910	8910	8910	8910	0
488	20230627	110500	373356900	8910	8910	8910	8910	0
489	20230627	110400	373356900	8910	8900	8910	8900	303
490	20230627	110300	370660180	8920	8920	8920	8920	0
491	20230627	110200	370660180	8920	8920	8920	8920	100
492	20230627	110100	369768180	8920	8920	8920	8920	0
493	20230627	110000	369768180	8920	8920	8920	8860	2467
494	20230627	105900	347858750	8910	8910	8920	8910	201
495	20230627	105800	346067830	8910	8910	8910	8910	1
496	20230627	105700	346058920	8900	8910	8910	8900	23
497	20230627	105600	345854190	8910	8900	8910	8900	362
498	20230627	105500	342629700	8890	8880	8890	8880	288
499	20230627	105400	340070960	8880	8880	8880	8880	937
500	20230627	105300	331750400	8880	8890	8890	8880	31
501	20230627	105200	331475110	8870	8870	8870	8870	0
502	20230627	105100	331475110	8870	8870	8870	8870	221
503	20230627	105000	329514840	8870	8860	8870	8860	1578
504	20230627	104900	315533750	8870	8860	8870	8860	1088
505	20230627	104800	305894060	8860	8860	8860	8860	55
506	20230627	104700	305406760	8860	8860	8860	8860	63
507	20230627	104600	304848580	8860	8860	8860	8860	1
508	20230627	104500	304839720	8850	8850	8850	8840	93
509	20230627	104400	304016680	8850	8850	8850	8850	3
510	20230627	104300	303990130	8850	8850	8850	8850	11
511	20230627	104200	303892780	8850	8850	8850	8850	206
512	20230627	104100	302069680	8850	8850	8850	8850	5
513	20230627	104000	302025430	8850	8850	8850	8850	60
514	20230627	103900	301494430	8850	8860	8860	8850	361
515	20230627	103800	298298580	8860	8860	8860	8850	89
516	20230627	103700	297510720	8850	8850	8850	8850	51
517	20230627	103600	297059370	8860	8850	8860	8840	332
518	20230627	103500	294122450	8850	8850	8850	8850	568
519	20230627	103400	289095650	8870	8870	8870	8870	17
520	20230627	103300	288944860	8850	8850	8850	8850	746
521	20230627	103200	282342760	8860	8850	8860	8850	333
522	20230627	103100	279395670	8850	8850	8870	8850	362
523	20230627	103000	276191930	8850	8850	8860	8850	64
524	20230627	102900	275625090	8860	8860	8860	8860	69
525	20230627	102800	275013750	8860	8870	8870	8860	24
526	20230627	102700	274801090	8870	8850	8870	8850	168
527	20230627	102600	273313490	8870	8870	8870	8870	1
528	20230627	102500	273304620	8850	8860	8860	8850	374
529	20230627	102400	269993980	8870	8870	8870	8870	101
530	20230627	102300	269098110	8870	8860	8870	8860	55
531	20230627	102200	268610800	8850	8860	8860	8850	500
532	20230627	102100	264185640	8870	8870	8870	8870	56
533	20230627	102000	263688920	8870	8860	8870	8850	24
534	20230627	101900	263476360	8870	8860	8870	8860	44
535	20230627	101800	263086510	8860	8860	8860	8860	307
536	20230627	101700	260366490	8860	8860	8860	8860	291
537	20230627	101600	257788230	8860	8860	8860	8860	390
538	20230627	101500	254332830	8860	8860	8860	8860	195
539	20230627	101400	252605130	8870	8870	8870	8870	1211
540	20230627	101300	241863560	8880	8880	8880	8880	0
541	20230627	101200	241863560	8880	8880	8880	8880	1
542	20230627	101100	241854680	8870	8870	8870	8870	0
543	20230627	101000	241854680	8870	8870	8870	8870	10
544	20230627	100900	241765980	8880	8880	8880	8880	1
545	20230627	100800	241757100	8870	8880	8880	8870	2
546	20230627	100700	241739350	8880	8880	8880	8870	54
547	20230627	100600	241259840	8880	8890	8890	8880	115
548	20230627	100500	240238630	8880	8880	8890	8870	709
549	20230627	100400	233948670	8880	8880	8880	8880	11
550	20230627	100300	233850990	8880	8890	8890	8880	35
551	20230627	100200	233540180	8880	8890	8890	8880	64
552	20230627	100100	232971840	8890	8890	8890	8890	37
553	20230627	100000	232642910	8900	8900	8900	8900	2
554	20230627	095900	232625110	8890	8900	8900	8890	22
555	20230627	095800	232429520	8910	8910	8910	8910	0
556	20230627	095700	232429520	8910	8880	8910	8880	62
557	20230627	095600	231878900	8880	8910	8910	8880	512
558	20230627	095500	227329890	8910	8910	8910	8890	22
559	20230627	095400	227134270	8920	8920	8920	8920	61
560	20230627	095300	226590150	8920	8920	8920	8920	101
561	20230627	095200	225689230	8920	8880	8920	8880	5
562	20230627	095100	225644670	8930	8930	8930	8930	1
563	20230627	095000	225635740	8890	8900	8910	8890	1368
564	20230627	094900	213459050	8900	8900	8900	8900	0
565	20230627	094800	213459050	8900	8900	8900	8900	0
566	20230627	094700	213459050	8900	8900	8900	8900	50
567	20230627	094600	213014050	8900	8900	8900	8900	3
568	20230627	094500	212987350	8900	8900	8900	8900	74
569	20230627	094400	212328750	8850	8900	8900	8850	2334
570	20230627	094300	191637360	8900	8890	8900	8890	12
571	20230627	094200	191530660	8890	8890	8900	8890	1459
572	20230627	094100	178560070	8880	8880	8880	8880	10
573	20230627	094000	178471270	8890	8890	8890	8890	0
574	20230627	093900	178471270	8890	8890	8890	8890	121
575	20230627	093800	177395580	8890	8890	8890	8890	0
576	20230627	093700	177395580	8890	8870	8890	8870	403
577	20230627	093600	173818750	8840	8870	8870	8840	471
578	20230627	093500	169644520	8870	8870	8870	8870	1
579	20230627	093400	169635650	8840	8860	8870	8840	524
580	20230627	093300	165000450	8860	8840	8860	8840	292
581	20230627	093200	162416150	8850	8840	8850	8840	196
582	20230627	093100	160683020	8850	8850	8850	8850	31
583	20230627	093000	160408670	8850	8840	8850	8840	565
584	20230627	092900	155414060	8850	8850	8850	8850	15
585	20230627	092800	155281310	8850	8850	8850	8850	192
586	20230627	092700	153582110	8850	8850	8850	8850	0
587	20230627	092600	153582110	8850	8840	8850	8830	51
588	20230627	092500	153131740	8840	8840	8840	8830	1379
589	20230627	092400	140941920	8830	8830	8840	8830	215
590	20230627	092300	139042960	8840	8840	8850	8830	219
591	20230627	092200	137108160	8840	8840	8840	8830	448
592	20230627	092100	133149650	8840	8840	8840	8830	1514
593	20230627	092000	119768990	8840	8850	8850	8840	301
594	20230627	091900	117105340	8850	8840	8850	8830	3120
595	20230627	091800	89522310	8840	8860	8860	8840	315
596	20230627	091700	86735270	8860	8860	8860	8860	9
597	20230627	091600	86655530	8850	8850	8850	8850	326
598	20230627	091500	83770430	8850	8850	8850	8850	100
599	20230627	091400	82885430	8850	8870	8870	8850	173
600	20230627	091300	81354180	8850	8850	8850	8850	20
601	20230627	091200	81177180	8850	8860	8870	8840	555
602	20230627	091100	76265660	8850	8850	8850	8850	614
603	20230627	091000	70831760	8850	8850	8850	8840	350
604	20230627	090900	67736740	8840	8870	8870	8840	1544
605	20230627	090800	54070120	8870	8870	8870	8860	1203
606	20230627	090700	43409040	8870	8870	8880	8870	196
607	20230627	090600	41670420	8860	8870	8870	8860	429
608	20230627	090500	37866820	8870	8870	8870	8870	10
609	20230627	090400	37778120	8880	8880	8880	8850	945
610	20230627	090300	29392120	8850	8880	8880	8850	45
611	20230627	090200	28993170	8880	8880	8880	8880	26
612	20230627	090100	28762290	8880	8850	8880	8850	60
613	20230627	090000	28230990	8850	8850	8850	8840	3150