KissMeData/078600/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	193500	11921377200	96800	96800	96800	96800	2001
3	20230627	193400	11921377200	96800	96800	96800	96800	0
4	20230627	193300	11921377200	96800	96800	96800	96800	0
5	20230627	193200	11921377200	96800	96800	96800	96800	0
6	20230627	193100	11921377200	96800	96800	96800	96800	0
7	20230627	193000	11921377200	96800	96800	96800	96800	0
8	20230627	192900	11921377200	96800	96800	96800	96800	0
9	20230627	192800	11921377200	96800	96800	96800	96800	0
10	20230627	192700	11921377200	96800	96800	96800	96800	0
11	20230627	192600	11921377200	96800	96800	96800	96800	0
12	20230627	192500	11921377200	96800	96800	96800	96800	0
13	20230627	192400	11921377200	96800	96800	96800	96800	0
14	20230627	192300	11921377200	96800	96800	96800	96800	0
15	20230627	192200	11921377200	96800	96800	96800	96800	0
16	20230627	192100	11921377200	96800	96800	96800	96800	0
17	20230627	192000	11921377200	96800	96800	96800	96800	0
18	20230627	191900	11921377200	96800	96800	96800	96800	0
19	20230627	191800	11921377200	96800	96800	96800	96800	0
20	20230627	191700	11921377200	96800	96800	96800	96800	0
21	20230627	191600	11921377200	96800	96800	96800	96800	0
22	20230627	191500	11921377200	96800	96800	96800	96800	0
23	20230627	191400	11921377200	96800	96800	96800	96800	0
24	20230627	191300	11921377200	96800	96800	96800	96800	0
25	20230627	191200	11921377200	96800	96800	96800	96800	0
26	20230627	191100	11921377200	96800	96800	96800	96800	0
27	20230627	191000	11921377200	96800	96800	96800	96800	0
28	20230627	190900	11921377200	96800	96800	96800	96800	0
29	20230627	190800	11921377200	96800	96800	96800	96800	0
30	20230627	190700	11921377200	96800	96800	96800	96800	0
31	20230627	190600	11921377200	96800	96800	96800	96800	0
32	20230627	190500	11921377200	96800	96800	96800	96800	2001
33	20230627	190400	11921377200	96800	96800	96800	96800	0
34	20230627	190300	11921377200	96800	96800	96800	96800	0
35	20230627	190200	11921377200	96800	96800	96800	96800	0
36	20230627	190100	11921377200	96800	96800	96800	96800	0
37	20230627	190000	11921377200	96800	96800	96800	96800	0
38	20230627	185900	11921377200	96800	96800	96800	96800	0
39	20230627	185800	11921377200	96800	96800	96800	96800	0
40	20230627	185700	11921377200	96800	96800	96800	96800	0
41	20230627	185600	11921377200	96800	96800	96800	96800	0
42	20230627	185500	11921377200	96800	96800	96800	96800	0
43	20230627	185400	11921377200	96800	96800	96800	96800	0
44	20230627	185300	11921377200	96800	96800	96800	96800	0
45	20230627	185200	11921377200	96800	96800	96800	96800	0
46	20230627	185100	11921377200	96800	96800	96800	96800	0
47	20230627	185000	11921377200	96800	96800	96800	96800	0
48	20230627	184900	11921377200	96800	96800	96800	96800	0
49	20230627	184800	11921377200	96800	96800	96800	96800	0
50	20230627	184700	11921377200	96800	96800	96800	96800	0
51	20230627	184600	11921377200	96800	96800	96800	96800	0
52	20230627	184500	11921377200	96800	96800	96800	96800	0
53	20230627	184400	11921377200	96800	96800	96800	96800	0
54	20230627	184300	11921377200	96800	96800	96800	96800	0
55	20230627	184200	11921377200	96800	96800	96800	96800	0
56	20230627	184100	11921377200	96800	96800	96800	96800	0
57	20230627	184000	11921377200	96800	96800	96800	96800	0
58	20230627	183900	11921377200	96800	96800	96800	96800	0
59	20230627	183800	11921377200	96800	96800	96800	96800	0
60	20230627	183700	11921377200	96800	96800	96800	96800	0
61	20230627	183600	11921377200	96800	96800	96800	96800	0
62	20230627	183500	11921377200	96800	96800	96800	96800	2001
63	20230627	183400	11921377200	96800	96800	96800	96800	0
64	20230627	183300	11921377200	96800	96800	96800	96800	0
65	20230627	183200	11921377200	96800	96800	96800	96800	0
66	20230627	183100	11921377200	96800	96800	96800	96800	0
67	20230627	183000	11921377200	96800	96800	96800	96800	0
68	20230627	182900	11921377200	96800	96800	96800	96800	0
69	20230627	182800	11921377200	96800	96800	96800	96800	0
70	20230627	182700	11921377200	96800	96800	96800	96800	0
71	20230627	182600	11921377200	96800	96800	96800	96800	0
72	20230627	182500	11921377200	96800	96800	96800	96800	0
73	20230627	182400	11921377200	96800	96800	96800	96800	0
74	20230627	182300	11921377200	96800	96800	96800	96800	0
75	20230627	182200	11921377200	96800	96800	96800	96800	0
76	20230627	182100	11921377200	96800	96800	96800	96800	0
77	20230627	182000	11921377200	96800	96800	96800	96800	0
78	20230627	181900	11921377200	96800	96800	96800	96800	0
79	20230627	181800	11921377200	96800	96800	96800	96800	0
80	20230627	181700	11921377200	96800	96800	96800	96800	0
81	20230627	181600	11921377200	96800	96800	96800	96800	0
82	20230627	181500	11921377200	96800	96800	96800	96800	0
83	20230627	181400	11921377200	96800	96800	96800	96800	0
84	20230627	181300	11921377200	96800	96800	96800	96800	0
85	20230627	181200	11921377200	96800	96800	96800	96800	0
86	20230627	181100	11921377200	96800	96800	96800	96800	0
87	20230627	181000	11921377200	96800	96800	96800	96800	0
88	20230627	180900	11921377200	96800	96800	96800	96800	0
89	20230627	180800	11921377200	96800	96800	96800	96800	0
90	20230627	180700	11921377200	96800	96800	96800	96800	0
91	20230627	180600	11921377200	96800	96800	96800	96800	0
92	20230627	180500	11921377200	96800	96800	96800	96800	2001
93	20230627	180400	11921377200	96800	96800	96800	96800	0
94	20230627	180300	11921377200	96800	96800	96800	96800	0
95	20230627	180200	11921377200	96800	96800	96800	96800	0
96	20230627	180100	11921377200	96800	96800	96800	96800	0
97	20230627	180000	11921377200	96800	96800	96800	96800	0
98	20230627	175900	11921377200	96800	96800	96800	96800	0
99	20230627	175800	11921377200	96800	96800	96800	96800	0
100	20230627	175700	11921377200	96800	96800	96800	96800	0
101	20230627	175600	11921377200	96800	96800	96800	96800	0
102	20230627	175500	11921377200	96800	96800	96800	96800	0
103	20230627	175400	11921377200	96800	96800	96800	96800	0
104	20230627	175300	11921377200	96800	96800	96800	96800	0
105	20230627	175200	11921377200	96800	96800	96800	96800	0
106	20230627	175100	11921377200	96800	96800	96800	96800	0
107	20230627	175000	11921377200	96800	96800	96800	96800	0
108	20230627	174900	11921377200	96800	96800	96800	96800	0
109	20230627	174800	11921377200	96800	96800	96800	96800	0
110	20230627	174700	11921377200	96800	96800	96800	96800	0
111	20230627	174600	11921377200	96800	96800	96800	96800	0
112	20230627	174500	11921377200	96800	96800	96800	96800	0
113	20230627	174400	11921377200	96800	96800	96800	96800	0
114	20230627	174300	11921377200	96800	96800	96800	96800	0
115	20230627	174200	11921377200	96800	96800	96800	96800	0
116	20230627	174100	11921377200	96800	96800	96800	96800	0
117	20230627	174000	11921377200	96800	96800	96800	96800	0
118	20230627	173900	11921377200	96800	96800	96800	96800	0
119	20230627	173800	11921377200	96800	96800	96800	96800	0
120	20230627	173700	11921377200	96800	96800	96800	96800	0
121	20230627	173600	11921377200	96800	96800	96800	96800	0
122	20230627	173500	11921377200	96800	96800	96800	96800	2001
123	20230627	173400	11921377200	96800	96800	96800	96800	0
124	20230627	173300	11921377200	96800	96800	96800	96800	0
125	20230627	173200	11921377200	96800	96800	96800	96800	0
126	20230627	173100	11921377200	96800	96800	96800	96800	0
127	20230627	173000	11921377200	96800	96800	96800	96800	0
128	20230627	172900	11921377200	96800	96800	96800	96800	0
129	20230627	172800	11921377200	96800	96800	96800	96800	0
130	20230627	172700	11921377200	96800	96800	96800	96800	0
131	20230627	172600	11921377200	96800	96800	96800	96800	0
132	20230627	172500	11921377200	96800	96800	96800	96800	0
133	20230627	172400	11921377200	96800	96800	96800	96800	0
134	20230627	172300	11921377200	96800	96800	96800	96800	0
135	20230627	172200	11921377200	96800	96800	96800	96800	0
136	20230627	172100	11921377200	96800	96800	96800	96800	0
137	20230627	172000	11921377200	96800	96800	96800	96800	0
138	20230627	171900	11921377200	96800	96800	96800	96800	0
139	20230627	171800	11921377200	96800	96800	96800	96800	0
140	20230627	171700	11921377200	96800	96800	96800	96800	0
141	20230627	171600	11921377200	96800	96800	96800	96800	0
142	20230627	171500	11921377200	96800	96800	96800	96800	0
143	20230627	171400	11921377200	96800	96800	96800	96800	0
144	20230627	171300	11921377200	96800	96800	96800	96800	0
145	20230627	171200	11921377200	96800	96800	96800	96800	0
146	20230627	171100	11921377200	96800	96800	96800	96800	0
147	20230627	171000	11921377200	96800	96800	96800	96800	0
148	20230627	170900	11921377200	96800	96800	96800	96800	0
149	20230627	170800	11921377200	96800	96800	96800	96800	0
150	20230627	170700	11921377200	96800	96800	96800	96800	0
151	20230627	170600	11921377200	96800	96800	96800	96800	0
152	20230627	170500	11921377200	96800	96800	96800	96800	2001
153	20230627	170400	11921377200	96800	96800	96800	96800	0
154	20230627	170300	11921377200	96800	96800	96800	96800	0
155	20230627	170200	11921377200	96800	96800	96800	96800	0
156	20230627	170100	11921377200	96800	96800	96800	96800	0
157	20230627	170000	11921377200	96800	96800	96800	96800	0
158	20230627	165900	11921377200	96800	96800	96800	96800	0
159	20230627	165800	11921377200	96800	96800	96800	96800	0
160	20230627	165700	11921377200	96800	96800	96800	96800	0
161	20230627	165600	11921377200	96800	96800	96800	96800	0
162	20230627	165500	11921377200	96800	96800	96800	96800	0
163	20230627	165400	11921377200	96800	96800	96800	96800	0
164	20230627	165300	11921377200	96800	96800	96800	96800	0
165	20230627	165200	11921377200	96800	96800	96800	96800	0
166	20230627	165100	11921377200	96800	96800	96800	96800	0
167	20230627	165000	11921377200	96800	96800	96800	96800	0
168	20230627	164900	11921377200	96800	96800	96800	96800	0
169	20230627	164800	11921377200	96800	96800	96800	96800	0
170	20230627	164700	11921377200	96800	96800	96800	96800	0
171	20230627	164600	11921377200	96800	96800	96800	96800	0
172	20230627	164500	11921377200	96800	96800	96800	96800	0
173	20230627	164400	11921377200	96800	96800	96800	96800	0
174	20230627	164300	11921377200	96800	96800	96800	96800	0
175	20230627	164200	11921377200	96800	96800	96800	96800	0
176	20230627	164100	11921377200	96800	96800	96800	96800	0
177	20230627	164000	11921377200	96800	96800	96800	96800	0
178	20230627	163900	11921377200	96800	96800	96800	96800	0
179	20230627	163800	11921377200	96800	96800	96800	96800	0
180	20230627	163700	11921377200	96800	96800	96800	96800	0
181	20230627	163600	11921377200	96800	96800	96800	96800	0
182	20230627	163500	11921377200	96800	96800	96800	96800	2001
183	20230627	163400	11921377200	96800	96800	96800	96800	0
184	20230627	163300	11921377200	96800	96800	96800	96800	0
185	20230627	163200	11921377200	96800	96800	96800	96800	0
186	20230627	163100	11921377200	96800	96800	96800	96800	0
187	20230627	163000	11921377200	96800	96800	96800	96800	0
188	20230627	162900	11921377200	96800	96800	96800	96800	0
189	20230627	162800	11921377200	96800	96800	96800	96800	0
190	20230627	162700	11921377200	96800	96800	96800	96800	0
191	20230627	162600	11921377200	96800	96800	96800	96800	0
192	20230627	162500	11921377200	96800	96800	96800	96800	0
193	20230627	162400	11921377200	96800	96800	96800	96800	0
194	20230627	162300	11921377200	96800	96800	96800	96800	0
195	20230627	162200	11921377200	96800	96800	96800	96800	0
196	20230627	162100	11921377200	96800	96800	96800	96800	0
197	20230627	162000	11921377200	96800	96800	96800	96800	0
198	20230627	161900	11921377200	96800	96800	96800	96800	0
199	20230627	161800	11921377200	96800	96800	96800	96800	0
200	20230627	161700	11921377200	96800	96800	96800	96800	0
201	20230627	161600	11921377200	96800	96800	96800	96800	0
202	20230627	161500	11921377200	96800	96800	96800	96800	0
203	20230627	161400	11921377200	96800	96800	96800	96800	0
204	20230627	161300	11921377200	96800	96800	96800	96800	0
205	20230627	161200	11921377200	96800	96800	96800	96800	0
206	20230627	161100	11921377200	96800	96800	96800	96800	0
207	20230627	161000	11921377200	96800	96800	96800	96800	0
208	20230627	160900	11921377200	96800	96800	96800	96800	0
209	20230627	160800	11921377200	96800	96800	96800	96800	0
210	20230627	160700	11921377200	96800	96800	96800	96800	0
211	20230627	160600	11921377200	96800	96800	96800	96800	0
212	20230627	160500	11921377200	96800	96800	96800	96800	2001
213	20230627	160400	11921377200	96800	96800	96800	96800	0
214	20230627	160300	11921377200	96800	96800	96800	96800	0
215	20230627	160200	11921377200	96800	96800	96800	96800	0
216	20230627	160100	11921377200	96800	96800	96800	96800	0
217	20230627	160000	11921377200	96800	96800	96800	96800	0
218	20230627	155900	11921377200	96800	96800	96800	96800	0
219	20230627	155800	11921377200	96800	96800	96800	96800	0
220	20230627	155700	11921377200	96800	96800	96800	96800	0
221	20230627	155600	11921377200	96800	96800	96800	96800	0
222	20230627	155500	11921377200	96800	96800	96800	96800	0
223	20230627	155400	11921377200	96800	96800	96800	96800	0
224	20230627	155300	11921377200	96800	96800	96800	96800	0
225	20230627	155200	11921377200	96800	96800	96800	96800	0
226	20230627	155100	11921377200	96800	96800	96800	96800	0
227	20230627	155000	11921377200	96800	96800	96800	96800	0
228	20230627	154900	11921377200	96800	96800	96800	96800	0
229	20230627	154800	11921377200	96800	96800	96800	96800	0
230	20230627	154700	11921377200	96800	96800	96800	96800	0
231	20230627	154600	11921377200	96800	96800	96800	96800	0
232	20230627	154500	11921377200	96800	96800	96800	96800	0
233	20230627	154400	11921377200	96800	96800	96800	96800	0
234	20230627	154300	11921377200	96800	96800	96800	96800	0
235	20230627	154200	11921377200	96800	96800	96800	96800	0
236	20230627	154100	11921377200	96800	96800	96800	96800	0
237	20230627	154000	11921377200	96800	96800	96800	96800	0
238	20230627	153900	11921377200	96800	96800	96800	96800	0
239	20230627	153800	11921377200	96800	96800	96800	96800	0
240	20230627	153700	11921377200	96800	96800	96800	96800	0
241	20230627	153600	11921377200	96800	96800	96800	96800	0
242	20230627	153500	11921377200	96800	96800	96800	96800	2001
243	20230627	153400	11921377200	96800	96800	96800	96800	0
244	20230627	153300	11921377200	96800	96800	96800	96800	0
245	20230627	153200	11921377200	96800	96800	96800	96800	0
246	20230627	153100	11921377200	96800	96800	96800	96800	0
247	20230627	153000	11921377200	96800	96800	96800	96800	2001
248	20230627	152900	11727680400	96800	96800	96800	96800	0
249	20230627	152800	11727680400	96800	96800	96800	96800	0
250	20230627	152700	11727680400	96800	96800	96800	96800	0
251	20230627	152600	11727680400	96800	96800	96800	96800	0
252	20230627	152500	11727680400	96800	96800	96800	96800	0
253	20230627	152400	11727680400	96800	96800	96800	96800	0
254	20230627	152300	11727680400	96800	96800	96800	96800	0
255	20230627	152200	11727680400	96800	96800	96800	96800	0
256	20230627	152100	11727680400	96800	96800	96800	96800	0
257	20230627	152000	11727680400	96800	96800	96800	96800	0
258	20230627	151900	11727680400	96800	96800	96800	96700	192
259	20230627	151800	11709102900	96800	96800	96800	96700	72
260	20230627	151700	11702138400	96800	96900	96900	96600	2008
261	20230627	151600	11507842800	96800	96900	96900	96800	145
262	20230627	151500	11493798600	96900	96900	96900	96800	204
263	20230627	151400	11474046500	96900	96800	96900	96800	110
264	20230627	151300	11463392700	96900	96800	96900	96800	207
265	20230627	151200	11443347500	96800	96900	96900	96800	180
266	20230627	151100	11425915400	96900	96800	96900	96800	13
267	20230627	151000	11424656300	96800	96800	96800	96800	214
268	20230627	150900	11403941100	96900	96900	97000	96800	83
269	20230627	150800	11395905300	96900	97000	97000	96800	589
270	20230627	150700	11338843100	96900	96900	97000	96900	406
271	20230627	150600	11299468300	96900	97000	97000	96900	163
272	20230627	150500	11283660900	96900	97000	97000	96900	126
273	20230627	150400	11271448300	97000	96900	97000	96900	419
274	20230627	150300	11230809600	96900	97000	97000	96900	186
275	20230627	150200	11212774700	97000	97000	97100	96900	420
276	20230627	150100	11172038100	97000	97100	97100	97000	576
277	20230627	150000	11116165700	97100	97100	97100	97100	100
278	20230627	145900	11106455700	97000	97000	97100	96900	530
279	20230627	145800	11055045600	97000	96900	97000	96800	672
280	20230627	145700	10989925300	96900	96900	96900	96800	286
281	20230627	145600	10962212900	96900	96800	96900	96800	253
282	20230627	145500	10937714000	96800	96700	96800	96700	482
283	20230627	145400	10891066700	96700	96800	96800	96700	97
284	20230627	145300	10881683000	96800	96800	96800	96800	62
285	20230627	145200	10875681400	96800	96800	96800	96700	277
286	20230627	145100	10848872200	96800	96800	96900	96700	293
287	20230627	145000	10820512900	96900	96800	96900	96800	689
288	20230627	144900	10753817500	96800	96800	96800	96800	202
289	20230627	144800	10734263900	96800	96800	96800	96700	713
290	20230627	144700	10665250500	96800	96800	96900	96800	425
291	20230627	144600	10624108500	96800	96800	96800	96800	312
292	20230627	144500	10593906900	96700	96800	96800	96700	107
293	20230627	144400	10583555100	96800	96900	96900	96800	610
294	20230627	144300	10524451600	96900	97000	97000	96900	630
295	20230627	144200	10463381600	97000	97000	97000	96900	98
296	20230627	144100	10453876100	96900	96900	97000	96900	166
297	20230627	144000	10437780200	96900	96900	97000	96900	89
298	20230627	143900	10429155900	96900	96900	96900	96800	485
299	20230627	143800	10382160000	97000	96900	97000	96900	245
300	20230627	143700	10358414200	96900	97100	97100	96900	702
301	20230627	143600	10290309700	97200	97200	97200	97100	150
302	20230627	143500	10275739500	97200	97100	97200	97100	111
303	20230627	143400	10264956400	97200	97000	97200	96900	511
304	20230627	143300	10215387200	97000	96900	97000	96900	148
305	20230627	143200	10201031700	96900	96900	97000	96900	220
306	20230627	143100	10179702600	96900	97000	97000	96900	128
307	20230627	143000	10167291400	96900	96900	97000	96900	90
308	20230627	142900	10158568100	96900	97000	97000	96900	86
309	20230627	142800	10150234000	96900	96700	96900	96700	649
310	20230627	142700	10087408000	96700	96800	96800	96700	178
311	20230627	142600	10070188200	96800	96800	96800	96700	675
312	20230627	142500	10004885300	96700	96800	96800	96700	106
313	20230627	142400	9994634300	96800	96800	96800	96800	146
314	20230627	142300	9980501500	96800	96800	96800	96800	50
315	20230627	142200	9975661500	96800	96800	96800	96800	275
316	20230627	142100	9949041500	96800	97000	97000	96800	435
317	20230627	142000	9906890000	97000	97000	97000	96900	209
318	20230627	141900	9886626900	97000	97000	97000	96900	59
319	20230627	141800	9880904600	97000	97000	97000	96900	75
320	20230627	141700	9873633500	97000	97200	97200	96900	371
321	20230627	141600	9837632500	97200	97100	97200	97000	301
322	20230627	141500	9808409000	97100	97000	97100	97000	59
323	20230627	141400	9802681700	97100	97200	97200	97100	24
324	20230627	141300	9800351200	97100	97300	97300	97100	381
325	20230627	141200	9763303600	97300	97200	97300	97200	177
326	20230627	141100	9746095100	97200	97100	97200	97100	147
327	20230627	141000	9731814800	97100	96900	97100	96900	271
328	20230627	140900	9705541300	96900	96900	96900	96800	201
329	20230627	140800	9686075300	96900	96900	96900	96800	164
330	20230627	140700	9670184700	96900	96800	96900	96800	127
331	20230627	140600	9657882200	96900	96900	96900	96800	194
332	20230627	140500	9639089100	96900	96900	96900	96900	69
333	20230627	140400	9632403000	96800	96900	96900	96800	252
334	20230627	140300	9607989800	96900	96900	96900	96800	74
335	20230627	140200	9600819500	96900	96800	96900	96800	144
336	20230627	140100	9586875300	96800	96900	96900	96800	187
337	20230627	140000	9568768500	96900	96800	96900	96800	151
338	20230627	135900	9554142300	96800	96900	96900	96800	187
339	20230627	135800	9536027600	96900	96800	96900	96800	62
340	20230627	135700	9530023700	96800	96900	96900	96800	186
341	20230627	135600	9512008600	96900	96900	96900	96900	17
342	20230627	135500	9510361300	96800	96800	96900	96800	246
343	20230627	135400	9486542300	96900	96900	96900	96800	67
344	20230627	135300	9480054700	96900	97100	97100	96800	327
345	20230627	135200	9448363800	97100	97000	97100	96800	172
346	20230627	135100	9431684200	96900	96800	96900	96800	446
347	20230627	135000	9388471300	96900	96800	96900	96800	98
348	20230627	134900	9378975400	96800	97000	97000	96800	205
349	20230627	134800	9359109200	97000	97000	97100	97000	174
350	20230627	134700	9342225000	97100	97200	97200	97100	286
351	20230627	134600	9314443000	97200	97200	97200	97100	201
352	20230627	134500	9294912500	97200	97200	97200	97100	174
353	20230627	134400	9278008100	97100	97300	97300	97100	345
354	20230627	134300	9244473900	97300	97300	97300	97300	160
355	20230627	134200	9228905900	97300	97300	97300	97200	109
356	20230627	134100	9218304500	97200	97200	97200	97100	176
357	20230627	134000	9201198500	97200	97100	97200	97100	154
358	20230627	133900	9186240600	97000	97100	97100	97000	157
359	20230627	133800	9171000400	97100	97100	97200	97000	233
360	20230627	133700	9148377900	97100	97300	97500	97100	311
361	20230627	133600	9118110700	97500	97400	97500	97400	123
362	20230627	133500	9106125600	97400	97400	97500	97300	311
363	20230627	133400	9075847600	97400	97300	97500	97300	144
364	20230627	133300	9061818000	97300	97500	97500	97300	343
365	20230627	133200	9028419400	97500	97000	97500	97000	2584
366	20230627	133100	8777128400	96800	97200	97200	96700	346
367	20230627	133000	8743591100	97100	97100	97200	97100	203
368	20230627	132900	8723866100	97200	97000	97200	97000	242
369	20230627	132800	8700381500	96900	97000	97000	96900	347
370	20230627	132700	8666747400	96900	97100	97100	96900	169
371	20230627	132600	8650343900	97000	97100	97100	97000	112
372	20230627	132500	8639475600	97100	97100	97100	97000	146
373	20230627	132400	8625300100	97000	97100	97200	97000	238
374	20230627	132300	8602191600	97100	97200	97200	97100	107
375	20230627	132200	8591795500	97200	97100	97200	97000	257
376	20230627	132100	8566840700	97100	97100	97200	97100	232
377	20230627	132000	8544309500	97100	96900	97100	96900	231
378	20230627	131900	8521907300	97000	97100	97100	96900	659
379	20230627	131800	8457991600	97100	97100	97200	97100	114
380	20230627	131700	8446919000	97100	97200	97200	97100	193
381	20230627	131600	8428168900	97100	97200	97200	97100	110
382	20230627	131500	8417478200	97100	97100	97200	97100	148
383	20230627	131400	8403102700	97100	97000	97200	97000	479
384	20230627	131300	8356581000	96900	96900	97100	96900	1000
385	20230627	131200	8259663400	96800	96900	97000	96800	278
386	20230627	131100	8232718200	97000	97000	97000	96900	126
387	20230627	131000	8220496700	96900	96800	96900	96800	198
388	20230627	130900	8201326000	96800	96800	96900	96700	131
389	20230627	130800	8188646100	96700	96800	96800	96700	376
390	20230627	130700	8152259500	96700	96600	96800	96600	200
391	20230627	130600	8132926300	96400	96700	96800	96400	187
392	20230627	130500	8114851000	96700	96900	96900	96700	130
393	20230627	130400	8102268200	96900	96600	96900	96600	952
394	20230627	130300	8010286900	96500	96500	96600	96400	411
395	20230627	130200	7970603500	96500	96500	96500	96400	96
396	20230627	130100	7961340100	96500	96500	96500	96300	117
397	20230627	130000	7950055400	96500	96400	96500	96300	103
398	20230627	125900	7940125200	96200	96300	96300	96200	109
399	20230627	125800	7929631000	96300	96200	96300	96200	210
400	20230627	125700	7909409600	96300	96400	96400	96300	107
401	20230627	125600	7899105400	96300	96400	96400	96300	177
402	20230627	125500	7882045100	96400	96400	96500	96400	62
403	20230627	125400	7876067800	96400	96400	96500	96400	75
404	20230627	125300	7868835200	96400	96400	96400	96300	172
405	20230627	125200	7852264400	96300	96500	96500	96300	89
406	20230627	125100	7843689700	96500	96500	96600	96300	791
407	20230627	125000	7767361300	96500	96400	96500	96400	149
408	20230627	124900	7752986700	96400	96400	96400	96300	75
409	20230627	124800	7745761400	96400	96400	96400	96300	710
410	20230627	124700	7677321200	96400	96400	96400	96400	252
411	20230627	124600	7653028400	96400	96400	96400	96300	316
412	20230627	124500	7622566300	96300	96400	96400	96300	115
413	20230627	124400	7611491300	96300	96300	96300	96300	198
414	20230627	124300	7592423900	96200	96100	96200	96100	153
415	20230627	124200	7577705400	96100	96200	96200	96100	57
416	20230627	124100	7572227600	96200	96100	96200	96100	81
417	20230627	124000	7564443000	96200	96200	96200	96200	51
418	20230627	123900	7559536800	96200	96000	96200	96000	184
419	20230627	123800	7541854300	96000	96000	96000	96000	205
420	20230627	123700	7522174300	96000	96000	96000	95900	889
421	20230627	123600	7436906900	95900	95900	96000	95900	502
422	20230627	123500	7388761200	96000	95900	96000	95900	114
423	20230627	123400	7377823200	95900	95900	95900	95900	124
424	20230627	123300	7365931600	95900	95800	96000	95800	844
425	20230627	123200	7285050800	95800	95700	95800	95700	91
426	20230627	123100	7276339200	95800	95700	95800	95700	249
427	20230627	123000	7252492100	95800	95700	95800	95700	171
428	20230627	122900	7236114400	95700	95700	95700	95700	130
429	20230627	122800	7223673400	95700	95700	95700	95700	698
430	20230627	122700	7156874800	95700	95800	95800	95700	157
431	20230627	122600	7141845700	95700	95700	95800	95700	371
432	20230627	122500	7106340500	95700	95700	95700	95700	119
433	20230627	122400	7094952200	95800	95800	95800	95700	204
434	20230627	122300	7075427000	95700	95800	95800	95700	175
435	20230627	122200	7058676700	95700	95800	95800	95700	127
436	20230627	122100	7046521900	95800	95800	95900	95700	1656
437	20230627	122000	6887922100	95800	95900	95900	95800	68
438	20230627	121900	6881402600	95900	95900	95900	95900	219
439	20230627	121800	6860400500	95900	95800	95900	95800	56
440	20230627	121700	6855034100	95800	95900	96000	95800	127
441	20230627	121600	6842858800	95900	96000	96100	95900	255
442	20230627	121500	6818387200	96100	96000	96100	96000	108
443	20230627	121400	6808018300	96000	95900	96100	95900	207
444	20230627	121300	6788150700	95900	95900	96000	95900	853
445	20230627	121200	6706342800	95800	95800	95900	95800	162
446	20230627	121100	6690819800	95800	95800	95900	95800	99
447	20230627	121000	6681335200	95800	95800	95900	95800	139
448	20230627	120900	6668016300	95900	95900	95900	95800	80
449	20230627	120800	6660348800	95900	95900	95900	95800	363
450	20230627	120700	6625567100	95900	96000	96000	95900	379
451	20230627	120600	6589219800	96000	96000	96000	95900	101
452	20230627	120500	6579527500	96000	95900	96000	95900	51
453	20230627	120400	6574635900	95900	96000	96000	95900	518
454	20230627	120300	6524930300	96100	96200	96200	96000	109
455	20230627	120200	6514459200	96100	96200	96200	96100	101
456	20230627	120100	6504748400	96200	96100	96200	96100	176
457	20230627	120000	6487832400	96000	96100	96100	96000	66
458	20230627	115900	6481490400	96100	96100	96200	96100	49
459	20230627	115800	6476780400	96100	96100	96200	96000	160
460	20230627	115700	6461411900	96200	96200	96200	96200	8
461	20230627	115600	6460642300	96200	96300	96300	96100	144
462	20230627	115500	6446801200	96300	96200	96300	96100	211
463	20230627	115400	6426510500	96300	96100	96300	96100	18
464	20230627	115300	6424779100	96200	96200	96300	96200	647
465	20230627	115200	6362537200	96200	96100	96200	96100	275
466	20230627	115100	6336109500	96000	96100	96100	96000	111
467	20230627	115000	6325449100	96100	96000	96100	96000	70
468	20230627	114900	6318728500	96000	96100	96100	96000	97
469	20230627	114800	6309416200	96100	96000	96100	96000	43
470	20230627	114700	6305284700	96000	96100	96100	96000	244
471	20230627	114600	6281856900	96100	96100	96200	96100	553
472	20230627	114500	6228713300	96100	96100	96200	96100	142
473	20230627	114400	6215066500	96100	96200	96200	96100	43
474	20230627	114300	6210933800	96200	96200	96200	96200	62
475	20230627	114200	6204969400	96200	96200	96200	96100	133
476	20230627	114100	6192179800	96200	96300	96300	96200	60
477	20230627	114000	6186407500	96300	96300	96300	96300	133
478	20230627	113900	6173599600	96300	96300	96300	96200	80
479	20230627	113800	6165900600	96300	96300	96300	96300	123
480	20230627	113700	6154055700	96200	96100	96200	96100	236
481	20230627	113600	6131355100	96100	96100	96100	96100	8
482	20230627	113500	6130586300	96100	96100	96100	96100	95
483	20230627	113400	6121456800	96100	96200	96200	96100	76
484	20230627	113300	6114147900	96200	96300	96300	96200	39
485	20230627	113200	6110396000	96200	96300	96300	96200	142
486	20230627	113100	6096731600	96300	96300	96400	96200	193
487	20230627	113000	6078149700	96200	96200	96300	96200	58
488	20230627	112900	6072570000	96200	96300	96300	96200	157
489	20230627	112800	6057453500	96300	96500	96500	96300	184
490	20230627	112700	6039716000	96600	96500	96600	96500	75
491	20230627	112600	6032477100	96400	96400	96500	96400	139
492	20230627	112500	6019072500	96400	96400	96400	96300	205
493	20230627	112400	5999317300	96400	96400	96500	96300	87
494	20230627	112300	5990930200	96400	96400	96400	96300	164
495	20230627	112200	5975121100	96400	96400	96400	96400	59
496	20230627	112100	5969433500	96400	96500	96500	96400	57
497	20230627	112000	5963938100	96500	96500	96500	96500	67
498	20230627	111900	5957472600	96600	96600	96600	96500	242
499	20230627	111800	5934110300	96600	96700	96700	96600	72
500	20230627	111700	5927151500	96700	96700	96800	96700	186
501	20230627	111600	5909163100	96700	96700	96700	96700	31
502	20230627	111500	5906165400	96700	96900	96900	96700	205
503	20230627	111400	5886323600	96800	96900	96900	96800	61
504	20230627	111300	5880418400	96900	96800	96900	96800	56
505	20230627	111200	5874997100	96800	96800	96800	96800	20
506	20230627	111100	5873061100	96800	96900	96900	96800	92
507	20230627	111000	5864151700	97000	96900	97000	96900	122
508	20230627	110900	5852318300	96900	96900	96900	96900	84
509	20230627	110800	5844178700	96900	96800	97000	96800	54
510	20230627	110700	5838946900	96800	96900	96900	96800	501
511	20230627	110600	5790402800	96900	96900	96900	96800	121
512	20230627	110500	5778684900	96900	96900	96900	96800	135
513	20230627	110400	5765604000	96900	96900	97000	96900	216
514	20230627	110300	5744663000	96900	96900	97000	96900	38
515	20230627	110200	5740979600	96900	96900	97000	96800	323
516	20230627	110100	5709685900	96900	96900	97000	96800	1268
517	20230627	110000	5586816800	96800	97000	97000	96800	325
518	20230627	105900	5555343400	96900	97000	97100	96900	476
519	20230627	105800	5509190700	97100	96800	97100	96700	862
520	20230627	105700	5425598300	96800	96800	96800	96700	829
521	20230627	105600	5345352200	96800	96700	96800	96700	318
522	20230627	105500	5314591300	96700	96600	96700	96600	229
523	20230627	105400	5292460900	96700	96900	96900	96600	428
524	20230627	105300	5251078800	96900	96700	96900	96700	520
525	20230627	105200	5200712600	96600	96400	96600	96400	173
526	20230627	105100	5184010100	96400	96300	96400	96300	82
527	20230627	105000	5176105500	96400	96500	96500	96300	188
528	20230627	104900	5157988100	96500	96500	96500	96500	51
529	20230627	104800	5153066600	96400	96200	96400	96200	438
530	20230627	104700	5110882500	96100	96000	96100	95900	306
531	20230627	104600	5081491600	96000	96000	96000	96000	423
532	20230627	104500	5040883600	96000	96000	96000	96000	6
533	20230627	104400	5040307600	96100	96100	96100	96000	61
534	20230627	104300	5034446500	96100	96200	96200	96100	135
535	20230627	104200	5021472300	96200	96100	96200	96100	98
536	20230627	104100	5012052400	96100	96100	96100	96000	163
537	20230627	104000	4996388800	96100	96000	96100	96000	184
538	20230627	103900	4978724400	96000	95800	96000	95700	867
539	20230627	103800	4895622500	95700	95900	95900	95700	436
540	20230627	103700	4853856300	95900	95800	95900	95800	98
541	20230627	103600	4844464300	95800	95800	95800	95800	211
542	20230627	103500	4824250500	95800	95700	95800	95700	799
543	20230627	103400	4747730600	95700	95800	95800	95700	578
544	20230627	103300	4692411900	95700	95800	95800	95700	234
545	20230627	103200	4670001500	95700	95800	95800	95700	410
546	20230627	103100	4630731800	95800	95800	95800	95800	504
547	20230627	103000	4582448600	95800	96000	96000	95800	1231
548	20230627	102900	4464415400	96000	96000	96000	95900	232
549	20230627	102800	4442149900	95900	95900	96000	95900	135
550	20230627	102700	4429199100	95900	96100	96100	95900	111
551	20230627	102600	4418543700	95900	96100	96100	95900	1131
552	20230627	102500	4309970700	96000	96100	96200	96000	1171
553	20230627	102400	4197438900	96200	96100	96200	96100	242
554	20230627	102300	4174181500	96100	96100	96200	96100	149
555	20230627	102200	4159858800	96200	96200	96200	96100	881
556	20230627	102100	4075112100	96300	96300	96300	96200	88
557	20230627	102000	4066644300	96300	96400	96400	96200	463
558	20230627	101900	4022055000	96400	96400	96400	96300	169
559	20230627	101800	4005767400	96400	96500	96500	96300	421
560	20230627	101700	3965202700	96400	96400	96400	96400	81
561	20230627	101600	3957394300	96500	96600	96600	96500	291
562	20230627	101500	3929297400	96600	96600	96700	96500	212
563	20230627	101400	3908816300	96600	96400	96600	96400	275
564	20230627	101300	3882279600	96400	96400	96400	96400	132
565	20230627	101200	3869554800	96400	96300	96400	96300	103
566	20230627	101100	3859626300	96300	96400	96400	96300	324
567	20230627	101000	3828408900	96300	96400	96400	96300	407
568	20230627	100900	3789209800	96400	96400	96400	96400	73
569	20230627	100800	3782172600	96400	96400	96400	96300	272
570	20230627	100700	3755956900	96300	96300	96300	96300	77
571	20230627	100600	3748541800	96300	96300	96300	96300	62
572	20230627	100500	3742571200	96300	96300	96300	96200	655
573	20230627	100400	3679555000	96300	96400	96400	96200	190
574	20230627	100300	3661256400	96400	96400	96500	96300	461
575	20230627	100200	3616824300	96300	96300	96400	96200	615
576	20230627	100100	3557644300	96300	96200	96300	96200	368
577	20230627	100000	3522211600	96200	96400	96400	96200	301
578	20230627	095900	3493227200	96300	96200	96300	96200	212
579	20230627	095800	3472816900	96200	96200	96300	96200	108
580	20230627	095700	3462420800	96300	96400	96400	96300	248
581	20230627	095600	3438537800	96400	96400	96400	96400	32
582	20230627	095500	3435453000	96400	96400	96400	96300	52
583	20230627	095400	3430440300	96500	96400	96500	96300	282
584	20230627	095300	3403272400	96400	96400	96400	96300	112
585	20230627	095200	3392480600	96400	96500	96500	96400	416
586	20230627	095100	3352377100	96500	96400	96500	96400	56
587	20230627	095000	3346975300	96400	96500	96500	96400	237
588	20230627	094900	3324110500	96500	96600	96600	96400	256
589	20230627	094800	3299406200	96600	96600	96700	96600	215
590	20230627	094700	3278637100	96600	96700	96700	96600	60
591	20230627	094600	3272840100	96700	96700	96700	96600	39
592	20230627	094500	3269069400	96700	96700	96700	96700	200
593	20230627	094400	3249729400	96700	96700	96700	96700	31
594	20230627	094300	3246731700	96800	96800	96800	96700	76
595	20230627	094200	3239379900	96700	96800	96800	96700	19
596	20230627	094100	3237542500	96800	97000	97000	96800	1195
597	20230627	094000	3121755900	96900	96900	96900	96800	502
598	20230627	093900	3073123600	97000	97000	97000	96900	28
599	20230627	093800	3070408200	97000	97200	97200	96900	1212
600	20230627	093700	2952772200	97200	97200	97300	97100	234
601	20230627	093600	2930026900	97100	97200	97300	97000	188
602	20230627	093500	2911758200	97200	97100	97200	97100	123
603	20230627	093400	2899810900	97100	96900	97100	96900	468
604	20230627	093300	2854420000	96900	96800	96900	96700	356
605	20230627	093200	2819960200	96900	96700	96900	96700	244
606	20230627	093100	2796318600	96700	96600	96800	96400	1355
607	20230627	093000	2665409900	96400	96200	96800	96200	584
608	20230627	092900	2609002100	96200	96500	96600	96200	286
609	20230627	092800	2581476800	96500	96100	96500	96000	1491
610	20230627	092700	2437645900	96200	96100	96200	95900	861
611	20230627	092600	2354998000	96300	96300	96300	96000	564
612	20230627	092500	2300799900	96300	96500	96500	96100	309
613	20230627	092400	2271079900	96500	96200	96500	96000	642
614	20230627	092300	2209268700	96100	96400	96400	96100	491
615	20230627	092200	2162068900	96200	96100	96500	96100	367
616	20230627	092100	2126764800	96100	96100	96600	96000	1430
617	20230627	092000	1989196000	96100	95600	96100	95600	1622
618	20230627	091900	1833878800	95600	95600	95600	95600	802
619	20230627	091800	1757207600	95600	95700	95800	95600	611
620	20230627	091700	1698780400	95600	95700	95700	95600	431
621	20230627	091600	1657556300	95700	95800	95800	95600	718
622	20230627	091500	1588836600	95700	95900	95900	95700	650
623	20230627	091400	1526587400	95800	96000	96000	95800	853
624	20230627	091300	1444758700	96000	96100	96100	95900	575
625	20230627	091200	1389562100	96100	96200	96200	95900	856
626	20230627	091100	1307329000	96200	96300	96300	96200	290
627	20230627	091000	1279403500	96300	96600	96600	96300	197
628	20230627	090900	1260424300	96400	96400	96500	96400	549
629	20230627	090800	1207466100	96400	96300	96500	96100	299
630	20230627	090700	1178658400	96300	96000	96400	96000	610
631	20230627	090600	1119995300	96000	95600	96100	95500	3187
632	20230627	090500	815033200	95600	95800	95800	95600	1064
633	20230627	090400	713262900	95800	95800	95900	95700	790
634	20230627	090300	637618100	95800	95900	96100	95800	675
635	20230627	090200	572913200	96000	96500	96500	95700	3033
636	20230627	090100	281885000	96500	96600	96600	96400	1086
637	20230627	090000	177072800	96600	96600	96700	96600	1829