KissMeData/000230/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183000	356762990	8920	8920	8920	8920	478
3	20230627	182900	356762990	8920	8920	8920	8920	0
4	20230627	182800	356762990	8920	8920	8920	8920	0
5	20230627	182700	356762990	8920	8920	8920	8920	0
6	20230627	182600	356762990	8920	8920	8920	8920	0
7	20230627	182500	356762990	8920	8920	8920	8920	0
8	20230627	182400	356762990	8920	8920	8920	8920	0
9	20230627	182300	356762990	8920	8920	8920	8920	0
10	20230627	182200	356762990	8920	8920	8920	8920	0
11	20230627	182100	356762990	8920	8920	8920	8920	0
12	20230627	182000	356762990	8920	8920	8920	8920	0
13	20230627	181900	356762990	8920	8920	8920	8920	0
14	20230627	181800	356762990	8920	8920	8920	8920	0
15	20230627	181700	356762990	8920	8920	8920	8920	0
16	20230627	181600	356762990	8920	8920	8920	8920	0
17	20230627	181500	356762990	8920	8920	8920	8920	0
18	20230627	181400	356762990	8920	8920	8920	8920	0
19	20230627	181300	356762990	8920	8920	8920	8920	0
20	20230627	181200	356762990	8920	8920	8920	8920	0
21	20230627	181100	356762990	8920	8920	8920	8920	0
22	20230627	181000	356762990	8920	8920	8920	8920	0
23	20230627	180900	356762990	8920	8920	8920	8920	0
24	20230627	180800	356762990	8920	8920	8920	8920	0
25	20230627	180700	356762990	8920	8920	8920	8920	0
26	20230627	180600	356762990	8920	8920	8920	8920	0
27	20230627	180500	356762990	8920	8920	8920	8920	0
28	20230627	180400	356762990	8920	8920	8920	8920	0
29	20230627	180300	356762990	8920	8920	8920	8920	0
30	20230627	180200	356762990	8920	8920	8920	8920	0
31	20230627	180100	356762990	8920	8920	8920	8920	0
32	20230627	180000	356762990	8920	8920	8920	8920	478
33	20230627	175900	356762990	8920	8920	8920	8920	0
34	20230627	175800	356762990	8920	8920	8920	8920	0
35	20230627	175700	356762990	8920	8920	8920	8920	0
36	20230627	175600	356762990	8920	8920	8920	8920	0
37	20230627	175500	356762990	8920	8920	8920	8920	0
38	20230627	175400	356762990	8920	8920	8920	8920	0
39	20230627	175300	356762990	8920	8920	8920	8920	0
40	20230627	175200	356762990	8920	8920	8920	8920	0
41	20230627	175100	356762990	8920	8920	8920	8920	0
42	20230627	175000	356762990	8920	8920	8920	8920	0
43	20230627	174900	356762990	8920	8920	8920	8920	0
44	20230627	174800	356762990	8920	8920	8920	8920	0
45	20230627	174700	356762990	8920	8920	8920	8920	0
46	20230627	174600	356762990	8920	8920	8920	8920	0
47	20230627	174500	356762990	8920	8920	8920	8920	0
48	20230627	174400	356762990	8920	8920	8920	8920	0
49	20230627	174300	356762990	8920	8920	8920	8920	0
50	20230627	174200	356762990	8920	8920	8920	8920	0
51	20230627	174100	356762990	8920	8920	8920	8920	0
52	20230627	174000	356762990	8920	8920	8920	8920	0
53	20230627	173900	356762990	8920	8920	8920	8920	0
54	20230627	173800	356762990	8920	8920	8920	8920	0
55	20230627	173700	356762990	8920	8920	8920	8920	0
56	20230627	173600	356762990	8920	8920	8920	8920	0
57	20230627	173500	356762990	8920	8920	8920	8920	0
58	20230627	173400	356762990	8920	8920	8920	8920	0
59	20230627	173300	356762990	8920	8920	8920	8920	0
60	20230627	173200	356762990	8920	8920	8920	8920	0
61	20230627	173100	356762990	8920	8920	8920	8920	0
62	20230627	173000	356762990	8920	8920	8920	8920	478
63	20230627	172900	356762990	8920	8920	8920	8920	0
64	20230627	172800	356762990	8920	8920	8920	8920	0
65	20230627	172700	356762990	8920	8920	8920	8920	0
66	20230627	172600	356762990	8920	8920	8920	8920	0
67	20230627	172500	356762990	8920	8920	8920	8920	0
68	20230627	172400	356762990	8920	8920	8920	8920	0
69	20230627	172300	356762990	8920	8920	8920	8920	0
70	20230627	172200	356762990	8920	8920	8920	8920	0
71	20230627	172100	356762990	8920	8920	8920	8920	0
72	20230627	172000	356762990	8920	8920	8920	8920	0
73	20230627	171900	356762990	8920	8920	8920	8920	0
74	20230627	171800	356762990	8920	8920	8920	8920	0
75	20230627	171700	356762990	8920	8920	8920	8920	0
76	20230627	171600	356762990	8920	8920	8920	8920	0
77	20230627	171500	356762990	8920	8920	8920	8920	0
78	20230627	171400	356762990	8920	8920	8920	8920	0
79	20230627	171300	356762990	8920	8920	8920	8920	0
80	20230627	171200	356762990	8920	8920	8920	8920	0
81	20230627	171100	356762990	8920	8920	8920	8920	0
82	20230627	171000	356762990	8920	8920	8920	8920	0
83	20230627	170900	356762990	8920	8920	8920	8920	0
84	20230627	170800	356762990	8920	8920	8920	8920	0
85	20230627	170700	356762990	8920	8920	8920	8920	0
86	20230627	170600	356762990	8920	8920	8920	8920	0
87	20230627	170500	356762990	8920	8920	8920	8920	0
88	20230627	170400	356762990	8920	8920	8920	8920	0
89	20230627	170300	356762990	8920	8920	8920	8920	0
90	20230627	170200	356762990	8920	8920	8920	8920	0
91	20230627	170100	356762990	8920	8920	8920	8920	0
92	20230627	170000	356762990	8920	8920	8920	8920	478
93	20230627	165900	356762990	8920	8920	8920	8920	0
94	20230627	165800	356762990	8920	8920	8920	8920	0
95	20230627	165700	356762990	8920	8920	8920	8920	0
96	20230627	165600	356762990	8920	8920	8920	8920	0
97	20230627	165500	356762990	8920	8920	8920	8920	0
98	20230627	165400	356762990	8920	8920	8920	8920	0
99	20230627	165300	356762990	8920	8920	8920	8920	0
100	20230627	165200	356762990	8920	8920	8920	8920	0
101	20230627	165100	356762990	8920	8920	8920	8920	0
102	20230627	165000	356762990	8920	8920	8920	8920	0
103	20230627	164900	356762990	8920	8920	8920	8920	0
104	20230627	164800	356762990	8920	8920	8920	8920	0
105	20230627	164700	356762990	8920	8920	8920	8920	0
106	20230627	164600	356762990	8920	8920	8920	8920	0
107	20230627	164500	356762990	8920	8920	8920	8920	0
108	20230627	164400	356762990	8920	8920	8920	8920	0
109	20230627	164300	356762990	8920	8920	8920	8920	0
110	20230627	164200	356762990	8920	8920	8920	8920	0
111	20230627	164100	356762990	8920	8920	8920	8920	0
112	20230627	164000	356762990	8920	8920	8920	8920	0
113	20230627	163900	356762990	8920	8920	8920	8920	0
114	20230627	163800	356762990	8920	8920	8920	8920	0
115	20230627	163700	356762990	8920	8920	8920	8920	0
116	20230627	163600	356762990	8920	8920	8920	8920	0
117	20230627	163500	356762990	8920	8920	8920	8920	0
118	20230627	163400	356762990	8920	8920	8920	8920	0
119	20230627	163300	356762990	8920	8920	8920	8920	0
120	20230627	163200	356762990	8920	8920	8920	8920	0
121	20230627	163100	356762990	8920	8920	8920	8920	0
122	20230627	163000	356762990	8920	8920	8920	8920	478
123	20230627	162900	356762990	8920	8920	8920	8920	0
124	20230627	162800	356762990	8920	8920	8920	8920	0
125	20230627	162700	356762990	8920	8920	8920	8920	0
126	20230627	162600	356762990	8920	8920	8920	8920	0
127	20230627	162500	356762990	8920	8920	8920	8920	0
128	20230627	162400	356762990	8920	8920	8920	8920	0
129	20230627	162300	356762990	8920	8920	8920	8920	0
130	20230627	162200	356762990	8920	8920	8920	8920	0
131	20230627	162100	356762990	8920	8920	8920	8920	0
132	20230627	162000	356762990	8920	8920	8920	8920	0
133	20230627	161900	356762990	8920	8920	8920	8920	0
134	20230627	161800	356762990	8920	8920	8920	8920	0
135	20230627	161700	356762990	8920	8920	8920	8920	0
136	20230627	161600	356762990	8920	8920	8920	8920	0
137	20230627	161500	356762990	8920	8920	8920	8920	0
138	20230627	161400	356762990	8920	8920	8920	8920	0
139	20230627	161300	356762990	8920	8920	8920	8920	0
140	20230627	161200	356762990	8920	8920	8920	8920	0
141	20230627	161100	356762990	8920	8920	8920	8920	0
142	20230627	161000	356762990	8920	8920	8920	8920	0
143	20230627	160900	356762990	8920	8920	8920	8920	0
144	20230627	160800	356762990	8920	8920	8920	8920	0
145	20230627	160700	356762990	8920	8920	8920	8920	0
146	20230627	160600	356762990	8920	8920	8920	8920	0
147	20230627	160500	356762990	8920	8920	8920	8920	0
148	20230627	160400	356762990	8920	8920	8920	8920	0
149	20230627	160300	356762990	8920	8920	8920	8920	0
150	20230627	160200	356762990	8920	8920	8920	8920	0
151	20230627	160100	356762990	8920	8920	8920	8920	0
152	20230627	160000	356762990	8920	8920	8920	8920	478
153	20230627	155900	356762990	8920	8920	8920	8920	0
154	20230627	155800	356762990	8920	8920	8920	8920	0
155	20230627	155700	356762990	8920	8920	8920	8920	0
156	20230627	155600	356762990	8920	8920	8920	8920	0
157	20230627	155500	356762990	8920	8920	8920	8920	0
158	20230627	155400	356762990	8920	8920	8920	8920	0
159	20230627	155300	356762990	8920	8920	8920	8920	0
160	20230627	155200	356762990	8920	8920	8920	8920	0
161	20230627	155100	356762990	8920	8920	8920	8920	0
162	20230627	155000	356762990	8920	8920	8920	8920	0
163	20230627	154900	356762990	8920	8920	8920	8920	0
164	20230627	154800	356762990	8920	8920	8920	8920	0
165	20230627	154700	356762990	8920	8920	8920	8920	0
166	20230627	154600	356762990	8920	8920	8920	8920	0
167	20230627	154500	356762990	8920	8920	8920	8920	0
168	20230627	154400	356762990	8920	8920	8920	8920	0
169	20230627	154300	356762990	8920	8920	8920	8920	0
170	20230627	154200	356762990	8920	8920	8920	8920	0
171	20230627	154100	356762990	8920	8920	8920	8920	0
172	20230627	154000	356762990	8920	8920	8920	8920	0
173	20230627	153900	356762990	8920	8920	8920	8920	0
174	20230627	153800	356762990	8920	8920	8920	8920	0
175	20230627	153700	356762990	8920	8920	8920	8920	0
176	20230627	153600	356762990	8920	8920	8920	8920	0
177	20230627	153500	356762990	8920	8920	8920	8920	0
178	20230627	153400	356762990	8920	8920	8920	8920	0
179	20230627	153300	356762990	8920	8920	8920	8920	0
180	20230627	153200	356762990	8920	8920	8920	8920	0
181	20230627	153100	356762990	8920	8920	8920	8920	0
182	20230627	153000	356762990	8920	8920	8920	8920	956
183	20230627	152900	352499230	8930	8930	8930	8930	0
184	20230627	152800	352499230	8930	8930	8930	8930	0
185	20230627	152700	352499230	8930	8930	8930	8930	0
186	20230627	152600	352499230	8930	8930	8930	8930	0
187	20230627	152500	352499230	8930	8930	8930	8930	0
188	20230627	152400	352499230	8930	8930	8930	8930	0
189	20230627	152300	352499230	8930	8930	8930	8930	0
190	20230627	152200	352499230	8930	8930	8930	8930	0
191	20230627	152100	352499230	8930	8930	8930	8930	0
192	20230627	152000	352499230	8930	8930	8930	8930	0
193	20230627	151900	352499230	8930	8870	8930	8860	507
194	20230627	151800	347995630	8870	8870	8870	8860	625
195	20230627	151700	342457150	8870	8870	8870	8870	11
196	20230627	151600	342359580	8870	8860	8870	8860	11
197	20230627	151500	342262110	8860	8860	8860	8860	0
198	20230627	151400	342262110	8860	8870	8870	8860	54
199	20230627	151300	341783370	8880	8880	8880	8880	116
200	20230627	151200	340753290	8890	8890	8890	8890	4
201	20230627	151100	340717730	8890	8890	8890	8890	10
202	20230627	151000	340628830	8890	8900	8900	8890	19
203	20230627	150900	340459780	8880	8880	8880	8880	0
204	20230627	150800	340459780	8880	8880	8880	8880	2
205	20230627	150700	340442020	8880	8870	8880	8870	677
206	20230627	150600	334436710	8860	8860	8860	8860	42
207	20230627	150500	334064590	8860	8860	8860	8860	34
208	20230627	150400	333763350	8850	8860	8860	8850	367
209	20230627	150300	330512580	8860	8870	8870	8860	194
210	20230627	150200	328793640	8870	8870	8870	8870	425
211	20230627	150100	325023890	8870	8870	8870	8870	26
212	20230627	150000	324793270	8880	8880	8880	8880	174
213	20230627	145900	323248150	8890	8890	8890	8890	38
214	20230627	145800	322910330	8900	8900	8900	8900	0
215	20230627	145700	322910330	8900	8890	8900	8890	20
216	20230627	145600	322732460	8880	8870	8880	8870	35
217	20230627	145500	322421700	8870	8880	8880	8870	268
218	20230627	145400	320044400	8880	8870	8880	8870	33
219	20230627	145300	319751590	8880	8880	8880	8880	0
220	20230627	145200	319751590	8880	8880	8880	8880	140
221	20230627	145100	318508390	8890	8890	8890	8890	0
222	20230627	145000	318508390	8890	8890	8890	8890	1
223	20230627	144900	318499500	8890	8890	8890	8890	1
224	20230627	144800	318490610	8890	8880	8890	8880	22
225	20230627	144700	318295160	8890	8890	8890	8890	13
226	20230627	144600	318179590	8890	8890	8890	8890	11
227	20230627	144500	318081800	8890	8890	8890	8890	0
228	20230627	144400	318081800	8890	8890	8890	8890	625
229	20230627	144300	312525550	8890	8890	8890	8890	10
230	20230627	144200	312436650	8880	8880	8880	8880	0
231	20230627	144100	312436650	8880	8880	8880	8880	1
232	20230627	144000	312427770	8880	8880	8880	8880	19
233	20230627	143900	312259050	8880	8880	8880	8880	82
234	20230627	143800	311530890	8880	8880	8880	8880	30
235	20230627	143700	311264490	8880	8890	8890	8880	398
236	20230627	143600	307727290	8890	8890	8890	8890	7
237	20230627	143500	307665060	8890	8890	8890	8890	1
238	20230627	143400	307656170	8890	8890	8890	8890	15
239	20230627	143300	307522820	8880	8880	8880	8880	0
240	20230627	143200	307522820	8880	8880	8880	8880	42
241	20230627	143100	307149860	8880	8880	8880	8880	1
242	20230627	143000	307140980	8880	8880	8880	8880	0
243	20230627	142900	307140980	8880	8880	8880	8880	1
244	20230627	142800	307132100	8850	8870	8870	8850	200
245	20230627	142700	305360010	8870	8870	8870	8870	17
246	20230627	142600	305209220	8870	8860	8870	8860	133
247	20230627	142500	304030790	8870	8870	8870	8870	0
248	20230627	142400	304030790	8870	8870	8870	8870	113
249	20230627	142300	303028480	8870	8870	8870	8870	219
250	20230627	142200	301085950	8870	8870	8870	8870	0
251	20230627	142100	301085950	8870	8870	8870	8870	0
252	20230627	142000	301085950	8870	8880	8880	8850	1553
253	20230627	141900	287317050	8890	8880	8890	8880	34
254	20230627	141800	287014930	8880	8890	8890	8870	277
255	20230627	141700	284554160	8900	8900	8900	8900	22
256	20230627	141600	284358360	8900	8900	8900	8900	0
257	20230627	141500	284358360	8900	8900	8900	8900	0
258	20230627	141400	284358360	8900	8900	8900	8900	1
259	20230627	141300	284349460	8900	8900	8900	8900	24
260	20230627	141200	284135860	8900	8900	8900	8900	0
261	20230627	141100	284135860	8900	8900	8900	8900	9
262	20230627	141000	284055760	8900	8900	8900	8900	36
263	20230627	140900	283735360	8910	8910	8910	8910	1
264	20230627	140800	283726450	8910	8900	8910	8900	101
265	20230627	140700	282827040	8900	8910	8910	8900	107
266	20230627	140600	281874160	8910	8910	8910	8910	0
267	20230627	140500	281874160	8910	8910	8910	8910	172
268	20230627	140400	280341640	8910	8910	8910	8910	0
269	20230627	140300	280341640	8910	8910	8910	8910	10
270	20230627	140200	280252540	8910	8920	8920	8910	209
271	20230627	140100	278390180	8920	8920	8920	8920	20
272	20230627	140000	278211780	8920	8920	8920	8920	30
273	20230627	135900	277944180	8920	8920	8920	8920	81
274	20230627	135800	277221660	8910	8910	8910	8910	2
275	20230627	135700	277203840	8910	8920	8920	8910	90
276	20230627	135600	276401830	8920	8910	8920	8910	36
277	20230627	135500	276081000	8900	8900	8900	8900	62
278	20230627	135400	275529200	8900	8900	8900	8900	19
279	20230627	135300	275360100	8900	8900	8900	8900	33
280	20230627	135200	275066400	8900	8900	8900	8900	17
281	20230627	135100	274915100	8880	8900	8900	8880	26
282	20230627	135000	274684010	8900	8890	8900	8890	56
283	20230627	134900	274186120	8890	8890	8890	8850	5011
284	20230627	134800	229787220	8900	8930	8930	8900	1193
285	20230627	134700	219157790	8920	8920	8920	8920	0
286	20230627	134600	219157790	8920	8920	8920	8920	4
287	20230627	134500	219122110	8950	8920	8950	8910	149
288	20230627	134400	217792490	8930	8930	8930	8930	10
289	20230627	134300	217703190	8950	8910	8950	8910	77
290	20230627	134200	217015530	8910	8910	8910	8910	34
291	20230627	134100	216712590	8900	8900	8900	8900	1064
292	20230627	134000	207242990	8900	8910	8910	8900	369
293	20230627	133900	203958840	8910	8910	8910	8910	0
294	20230627	133800	203958840	8910	8920	8920	8910	141
295	20230627	133700	202702440	8920	8920	8920	8920	0
296	20230627	133600	202702440	8920	8920	8930	8920	93
297	20230627	133500	201872780	8930	8930	8930	8930	15
298	20230627	133400	201738830	8950	8950	8950	8950	0
299	20230627	133300	201738830	8950	8930	8950	8930	100
300	20230627	133200	200845400	8930	8930	8930	8930	174
301	20230627	133100	199291580	8940	8940	8940	8940	11
302	20230627	133000	199193240	8930	8930	8930	8930	1
303	20230627	132900	199184310	8940	8940	8940	8940	0
304	20230627	132800	199184310	8940	8940	8940	8940	0
305	20230627	132700	199184310	8940	8940	8940	8940	0
306	20230627	132600	199184310	8940	8940	8940	8940	0
307	20230627	132500	199184310	8940	8940	8940	8940	0
308	20230627	132400	199184310	8940	8940	8940	8940	0
309	20230627	132300	199184310	8940	8940	8940	8940	37
310	20230627	132200	198853530	8940	8940	8940	8940	0
311	20230627	132100	198853530	8940	8940	8940	8940	0
312	20230627	132000	198853530	8940	8940	8940	8940	65
313	20230627	131900	198272430	8940	8940	8940	8940	0
314	20230627	131800	198272430	8940	8940	8940	8940	1
315	20230627	131700	198263490	8940	8940	8940	8940	0
316	20230627	131600	198263490	8940	8940	8940	8940	6
317	20230627	131500	198209850	8930	8930	8930	8930	0
318	20230627	131400	198209850	8930	8930	8930	8930	636
319	20230627	131300	192530370	8940	8940	8940	8940	20
320	20230627	131200	192351570	8940	8940	8940	8940	30
321	20230627	131100	192083370	8950	8950	8950	8950	3
322	20230627	131000	192056520	8950	8950	8950	8950	15
323	20230627	130900	191922270	8950	8950	8950	8950	0
324	20230627	130800	191922270	8950	8950	8950	8950	4
325	20230627	130700	191886470	8950	8950	8950	8950	0
326	20230627	130600	191886470	8950	8950	8950	8950	1
327	20230627	130500	191877520	8950	8950	8950	8950	0
328	20230627	130400	191877520	8950	8950	8950	8950	5
329	20230627	130300	191832770	8950	8950	8950	8950	5
330	20230627	130200	191788020	8940	8940	8940	8940	0
331	20230627	130100	191788020	8940	8940	8940	8940	0
332	20230627	130000	191788020	8940	8950	8950	8940	20
333	20230627	125900	191609040	8950	8950	8950	8950	0
334	20230627	125800	191609040	8950	8950	8950	8950	10
335	20230627	125700	191519540	8950	8930	8950	8930	318
336	20230627	125600	188678600	8940	8940	8940	8940	9
337	20230627	125500	188598140	8930	8940	8940	8930	35
338	20230627	125400	188285540	8940	8940	8940	8940	51
339	20230627	125300	187829600	8940	8930	8940	8930	30
340	20230627	125200	187561600	8950	8950	8950	8950	0
341	20230627	125100	187561600	8950	8950	8950	8950	0
342	20230627	125000	187561600	8950	8950	8950	8950	6
343	20230627	124900	187507900	8950	8950	8950	8950	1
344	20230627	124800	187498950	8950	8950	8950	8950	0
345	20230627	124700	187498950	8950	8950	8950	8950	0
346	20230627	124600	187498950	8950	8950	8950	8950	0
347	20230627	124500	187498950	8950	8950	8950	8950	0
348	20230627	124400	187498950	8950	8950	8950	8950	0
349	20230627	124300	187498950	8950	8950	8950	8950	0
350	20230627	124200	187498950	8950	8950	8950	8950	0
351	20230627	124100	187498950	8950	8950	8950	8950	0
352	20230627	124000	187498950	8950	8950	8950	8950	15
353	20230627	123900	187364700	8950	8950	8950	8950	0
354	20230627	123800	187364700	8950	8950	8950	8950	83
355	20230627	123700	186621850	8940	8940	8940	8940	55
356	20230627	123600	186130150	8940	8930	8940	8930	178
357	20230627	123500	184539830	8920	8920	8920	8920	76
358	20230627	123400	183861910	8900	8900	8900	8900	5
359	20230627	123300	183817410	8900	8900	8900	8900	278
360	20230627	123200	181343210	8900	8900	8900	8900	114
361	20230627	123100	180328610	8900	8900	8900	8900	0
362	20230627	123000	180328610	8900	8920	8920	8900	21
363	20230627	122900	180141330	8920	8920	8920	8920	48
364	20230627	122800	179713170	8920	8920	8920	8920	0
365	20230627	122700	179713170	8920	8920	8920	8920	0
366	20230627	122600	179713170	8920	8920	8920	8920	0
367	20230627	122500	179713170	8920	8920	8920	8920	0
368	20230627	122400	179713170	8920	8920	8920	8920	0
369	20230627	122300	179713170	8920	8910	8920	8910	638
370	20230627	122200	174026630	8900	8900	8900	8900	11
371	20230627	122100	173928730	8900	8900	8900	8900	35
372	20230627	122000	173617230	8900	8900	8900	8900	25
373	20230627	121900	173394730	8900	8900	8900	8900	5
374	20230627	121800	173350230	8900	8900	8900	8900	5
375	20230627	121700	173305730	8890	8900	8900	8890	458
376	20230627	121600	169234070	8900	8900	8900	8900	2
377	20230627	121500	169216270	8910	8910	8910	8910	0
378	20230627	121400	169216270	8910	8910	8910	8910	0
379	20230627	121300	169216270	8910	8910	8910	8910	0
380	20230627	121200	169216270	8910	8900	8910	8900	50
381	20230627	121100	168771120	8890	8890	8890	8890	9
382	20230627	121000	168691110	8890	8900	8900	8890	20
383	20230627	120900	168513300	8900	8900	8900	8900	1
384	20230627	120800	168504400	8890	8890	8890	8890	15
385	20230627	120700	168371050	8890	8890	8890	8890	15
386	20230627	120600	168237700	8890	8900	8900	8890	10
387	20230627	120500	168148790	8900	8900	8900	8900	40
388	20230627	120400	167792790	8900	8900	8900	8900	30
389	20230627	120300	167525790	8900	8900	8900	8900	10
390	20230627	120200	167436790	8900	8900	8900	8900	44
391	20230627	120100	167045190	8910	8910	8910	8910	0
392	20230627	120000	167045190	8910	8910	8910	8910	0
393	20230627	115900	167045190	8910	8910	8910	8910	11
394	20230627	115800	166947180	8910	8910	8910	8910	189
395	20230627	115700	165263190	8910	8910	8910	8910	35
396	20230627	115600	164951340	8900	8900	8900	8900	0
397	20230627	115500	164951340	8900	8900	8900	8900	8
398	20230627	115400	164880140	8910	8910	8910	8910	15
399	20230627	115300	164746490	8890	8890	8890	8890	0
400	20230627	115200	164746490	8890	8890	8890	8890	29
401	20230627	115100	164488680	8890	8890	8890	8890	0
402	20230627	115000	164488680	8890	8890	8890	8890	1
403	20230627	114900	164479790	8890	8890	8890	8890	1
404	20230627	114800	164470900	8880	8880	8880	8880	0
405	20230627	114700	164470900	8880	8880	8880	8880	0
406	20230627	114600	164470900	8880	8880	8880	8880	0
407	20230627	114500	164470900	8880	8880	8880	8880	0
408	20230627	114400	164470900	8880	8880	8880	8880	19
409	20230627	114300	164302180	8880	8880	8880	8880	0
410	20230627	114200	164302180	8880	8910	8910	8880	1468
411	20230627	114100	151243780	8920	8920	8920	8920	0
412	20230627	114000	151243780	8920	8920	8920	8920	0
413	20230627	113900	151243780	8920	8910	8920	8910	155
414	20230627	113800	149862680	8910	8910	8910	8910	37
415	20230627	113700	149533010	8910	8910	8910	8910	0
416	20230627	113600	149533010	8910	8910	8910	8910	0
417	20230627	113500	149533010	8910	8910	8910	8910	0
418	20230627	113400	149533010	8910	8910	8910	8910	6
419	20230627	113300	149479550	8910	8910	8910	8910	144
420	20230627	113200	148196510	8910	8910	8910	8910	28
421	20230627	113100	147947030	8910	8910	8910	8910	0
422	20230627	113000	147947030	8910	8910	8920	8910	15
423	20230627	112900	147813270	8910	8910	8910	8910	4
424	20230627	112800	147777630	8920	8920	8920	8920	100
425	20230627	112700	146885630	8910	8910	8910	8910	27
426	20230627	112600	146645060	8920	8920	8920	8920	0
427	20230627	112500	146645060	8920	8920	8920	8920	44
428	20230627	112400	146252580	8920	8920	8920	8920	3
429	20230627	112300	146225820	8920	8920	8920	8920	4
430	20230627	112200	146190140	8920	8910	8920	8910	5
431	20230627	112100	146145560	8910	8910	8910	8910	2
432	20230627	112000	146127740	8910	8910	8910	8910	9
433	20230627	111900	146047550	8920	8930	8930	8920	255
434	20230627	111800	143772760	8930	8930	8930	8930	3
435	20230627	111700	143745970	8940	8930	8940	8920	84
436	20230627	111600	142996410	8940	8940	8940	8940	0
437	20230627	111500	142996410	8940	8940	8940	8940	228
438	20230627	111400	140958090	8950	8950	8950	8950	1
439	20230627	111300	140949140	8940	8940	8940	8940	0
440	20230627	111200	140949140	8940	8940	8940	8940	252
441	20230627	111100	138696260	8940	8940	8940	8940	0
442	20230627	111000	138696260	8940	8930	8940	8930	42
443	20230627	110900	138321050	8920	8920	8920	8920	0
444	20230627	110800	138321050	8920	8930	8930	8920	91
445	20230627	110700	137509160	8940	8940	8940	8940	10
446	20230627	110600	137419760	8940	8930	8940	8930	45
447	20230627	110500	137017810	8920	8920	8920	8920	19
448	20230627	110400	136848330	8910	8910	8910	8910	0
449	20230627	110300	136848330	8910	8910	8910	8910	17
450	20230627	110200	136696860	8900	8900	8900	8900	0
451	20230627	110100	136696860	8900	8930	8930	8900	1035
452	20230627	110000	127479220	8920	8920	8920	8920	0
453	20230627	105900	127479220	8920	8920	8920	8920	0
454	20230627	105800	127479220	8920	8920	8920	8920	94
455	20230627	105700	126640740	8920	8950	8950	8920	113
456	20230627	105600	125632240	8950	8950	8950	8950	13
457	20230627	105500	125515890	8950	8950	8950	8950	0
458	20230627	105400	125515890	8950	8950	8950	8950	102
459	20230627	105300	124602990	8940	8940	8940	8940	25
460	20230627	105200	124379490	8940	8940	8940	8940	15
461	20230627	105100	124245390	8940	8950	8950	8940	101
462	20230627	105000	123342440	8950	8950	8950	8950	9
463	20230627	104900	123261890	8950	8950	8950	8950	5
464	20230627	104800	123217140	8940	8920	8940	8920	151
465	20230627	104700	121867560	8910	8910	8910	8910	6
466	20230627	104600	121814100	8910	8900	8910	8900	39
467	20230627	104500	121466680	8910	8900	8910	8900	45
468	20230627	104400	121066130	8900	8910	8910	8900	17
469	20230627	104300	120914730	8910	8910	8910	8910	10
470	20230627	104200	120825630	8910	8910	8910	8910	33
471	20230627	104100	120531600	8910	8910	8910	8910	65
472	20230627	104000	119952450	8910	8910	8910	8910	35
473	20230627	103900	119640600	8910	8900	8910	8900	533
474	20230627	103800	114893770	8900	8920	8920	8900	450
475	20230627	103700	110885690	8920	8920	8920	8920	0
476	20230627	103600	110885690	8920	8930	8930	8920	64
477	20230627	103500	110314760	8920	8930	8930	8920	320
478	20230627	103400	107459390	8940	8950	8950	8940	2622
479	20230627	103300	83995490	8960	8960	8960	8960	187
480	20230627	103200	82319970	8960	8960	8960	8960	67
481	20230627	103100	81719650	8960	8960	8960	8960	5
482	20230627	103000	81674850	8960	8960	8990	8960	817
483	20230627	102900	74354470	8960	8960	8960	8960	0
484	20230627	102800	74354470	8960	8980	8980	8960	110
485	20230627	102700	73366890	8990	8990	8990	8990	0
486	20230627	102600	73366890	8990	8990	8990	8990	2
487	20230627	102500	73348910	8990	8980	9000	8980	13
488	20230627	102400	73232000	8970	8970	8970	8970	56
489	20230627	102300	72729680	8970	8970	8970	8970	10
490	20230627	102200	72639980	8970	8970	8970	8970	0
491	20230627	102100	72639980	8970	8990	8990	8970	32
492	20230627	102000	72352500	8990	8990	8990	8990	0
493	20230627	101900	72352500	8990	8990	8990	8990	7
494	20230627	101800	72289570	8990	8970	8990	8970	60
495	20230627	101700	71751020	8960	8960	8960	8960	17
496	20230627	101600	71598700	8960	8970	8970	8960	30
497	20230627	101500	71329850	8970	8990	8990	8970	131
498	20230627	101400	70154260	8980	8970	8980	8970	18
499	20230627	101300	69992790	8960	8950	8960	8950	18
500	20230627	101200	69831560	8950	8950	8950	8950	638
501	20230627	101100	64121460	8950	8960	8960	8950	60
502	20230627	101000	63583950	8970	8970	8970	8960	7
503	20230627	100900	63521170	8970	8970	8970	8970	16
504	20230627	100800	63377650	8970	8970	8970	8970	0
505	20230627	100700	63377650	8970	8970	8970	8970	5
506	20230627	100600	63332800	8960	8970	8970	8960	230
507	20230627	100500	61269830	8970	8970	8970	8970	0
508	20230627	100400	61269830	8970	8970	8970	8970	0
509	20230627	100300	61269830	8970	9000	9000	8970	25
510	20230627	100200	61044980	8970	8970	8970	8970	1
511	20230627	100100	61036010	8970	8960	8970	8960	16
512	20230627	100000	60892550	8960	8960	8960	8950	27
513	20230627	095900	60650670	8950	8950	8950	8950	84
514	20230627	095800	59898870	8940	8940	8940	8940	5
515	20230627	095700	59854170	8950	8950	8950	8950	237
516	20230627	095600	57733020	8950	8980	8980	8950	126
517	20230627	095500	56603910	8950	8990	8990	8950	36
518	20230627	095400	56280480	9000	8950	9000	8950	46
519	20230627	095300	55867550	8960	8970	8990	8960	206
520	20230627	095200	54021170	9000	8960	9000	8960	7
521	20230627	095100	53958350	8960	8970	8970	8960	14
522	20230627	095000	53832890	8960	8960	8960	8960	10
523	20230627	094900	53743290	8960	8950	8960	8950	120
524	20230627	094800	52668170	8950	8950	8950	8950	174
525	20230627	094700	51110870	8950	8950	8960	8950	14
526	20230627	094600	50985560	8960	8980	8980	8960	163
527	20230627	094500	49524340	8990	8980	8990	8980	11
528	20230627	094400	49425550	8970	8970	8970	8970	0
529	20230627	094300	49425550	8970	8980	8980	8970	92
530	20230627	094200	48600140	8980	8980	8980	8980	0
531	20230627	094100	48600140	8980	8990	8990	8980	78
532	20230627	094000	47899350	8990	8990	8990	8990	19
533	20230627	093900	47728540	8980	8960	8980	8960	41
534	20230627	093800	47360730	8960	8970	8970	8960	39
535	20230627	093700	47011030	8960	8970	8970	8960	16
536	20230627	093600	46867580	8970	8960	8970	8960	18
537	20230627	093500	46706190	8960	8960	8960	8960	23
538	20230627	093400	46500110	8950	8960	8960	8950	126
539	20230627	093300	45371460	8960	8950	8970	8950	139
540	20230627	093200	44126090	8960	8960	8960	8950	11
541	20230627	093100	44027620	8950	8960	8960	8950	24
542	20230627	093000	43812680	8960	8970	8970	8940	327
543	20230627	092900	40884290	8970	8980	8990	8970	126
544	20230627	092800	39752880	8980	8970	8980	8970	23
545	20230627	092700	39546420	8970	8960	8970	8950	62
546	20230627	092600	38991030	8950	8950	8950	8950	21
547	20230627	092500	38803080	8960	8960	8960	8950	175
548	20230627	092400	37235650	8960	8970	8970	8960	62
549	20230627	092300	36680110	8970	8970	8970	8970	12
550	20230627	092200	36572470	8980	8960	8980	8960	93
551	20230627	092100	35737490	8960	8980	8980	8960	646
552	20230627	092000	29936930	8990	9020	9030	8990	1078
553	20230627	091900	20232980	9020	9020	9020	9020	13
554	20230627	091800	20115720	9010	9020	9020	9010	238
555	20230627	091700	17969380	9010	9020	9020	9010	126
556	20230627	091600	16833650	9020	9050	9050	9020	426
557	20230627	091500	12987250	9050	9070	9070	9050	292
558	20230627	091400	10339570	9090	9090	9090	9090	6
559	20230627	091300	10285030	9090	9070	9090	9070	4
560	20230627	091200	10248730	9070	9070	9070	9070	48
561	20230627	091100	9813370	9090	9070	9090	9070	20
562	20230627	091000	9631790	9090	9090	9090	9090	107
563	20230627	090900	8659160	9090	9090	9090	9090	13
564	20230627	090800	8540990	9100	9090	9100	9090	162
565	20230627	090700	7068310	9090	9090	9090	9090	32
566	20230627	090600	6777430	9090	9070	9090	9070	83
567	20230627	090500	6024460	9020	9020	9020	9020	0
568	20230627	090400	6024460	9020	9020	9020	9020	0
569	20230627	090300	6024460	9020	9020	9020	9020	0
570	20230627	090200	6024460	9020	9020	9020	9020	0
571	20230627	090100	6024460	9020	9020	9020	9020	0
572	20230627	090000	6024460	9020	9020	9030	9010	665