KissMeData/000500/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183100	980836460	19990	19990	19990	19990	1044
3	20230627	183000	980836460	19990	19990	19990	19990	0
4	20230627	182900	980836460	19990	19990	19990	19990	0
5	20230627	182800	980836460	19990	19990	19990	19990	0
6	20230627	182700	980836460	19990	19990	19990	19990	0
7	20230627	182600	980836460	19990	19990	19990	19990	0
8	20230627	182500	980836460	19990	19990	19990	19990	0
9	20230627	182400	980836460	19990	19990	19990	19990	0
10	20230627	182300	980836460	19990	19990	19990	19990	0
11	20230627	182200	980836460	19990	19990	19990	19990	0
12	20230627	182100	980836460	19990	19990	19990	19990	0
13	20230627	182000	980836460	19990	19990	19990	19990	0
14	20230627	181900	980836460	19990	19990	19990	19990	0
15	20230627	181800	980836460	19990	19990	19990	19990	0
16	20230627	181700	980836460	19990	19990	19990	19990	0
17	20230627	181600	980836460	19990	19990	19990	19990	0
18	20230627	181500	980836460	19990	19990	19990	19990	0
19	20230627	181400	980836460	19990	19990	19990	19990	0
20	20230627	181300	980836460	19990	19990	19990	19990	0
21	20230627	181200	980836460	19990	19990	19990	19990	0
22	20230627	181100	980836460	19990	19990	19990	19990	0
23	20230627	181000	980836460	19990	19990	19990	19990	0
24	20230627	180900	980836460	19990	19990	19990	19990	0
25	20230627	180800	980836460	19990	19990	19990	19990	0
26	20230627	180700	980836460	19990	19990	19990	19990	0
27	20230627	180600	980836460	19990	19990	19990	19990	0
28	20230627	180500	980836460	19990	19990	19990	19990	0
29	20230627	180400	980836460	19990	19990	19990	19990	0
30	20230627	180300	980836460	19990	19990	19990	19990	0
31	20230627	180200	980836460	19990	19990	19990	19990	0
32	20230627	180100	980836460	19990	19990	19990	19990	1044
33	20230627	180000	980836460	19990	19990	19990	19990	0
34	20230627	175900	980836460	19990	19990	19990	19990	0
35	20230627	175800	980836460	19990	19990	19990	19990	0
36	20230627	175700	980836460	19990	19990	19990	19990	0
37	20230627	175600	980836460	19990	19990	19990	19990	0
38	20230627	175500	980836460	19990	19990	19990	19990	0
39	20230627	175400	980836460	19990	19990	19990	19990	0
40	20230627	175300	980836460	19990	19990	19990	19990	0
41	20230627	175200	980836460	19990	19990	19990	19990	0
42	20230627	175100	980836460	19990	19990	19990	19990	0
43	20230627	175000	980836460	19990	19990	19990	19990	0
44	20230627	174900	980836460	19990	19990	19990	19990	0
45	20230627	174800	980836460	19990	19990	19990	19990	0
46	20230627	174700	980836460	19990	19990	19990	19990	0
47	20230627	174600	980836460	19990	19990	19990	19990	0
48	20230627	174500	980836460	19990	19990	19990	19990	0
49	20230627	174400	980836460	19990	19990	19990	19990	0
50	20230627	174300	980836460	19990	19990	19990	19990	0
51	20230627	174200	980836460	19990	19990	19990	19990	0
52	20230627	174100	980836460	19990	19990	19990	19990	0
53	20230627	174000	980836460	19990	19990	19990	19990	0
54	20230627	173900	980836460	19990	19990	19990	19990	0
55	20230627	173800	980836460	19990	19990	19990	19990	0
56	20230627	173700	980836460	19990	19990	19990	19990	0
57	20230627	173600	980836460	19990	19990	19990	19990	0
58	20230627	173500	980836460	19990	19990	19990	19990	0
59	20230627	173400	980836460	19990	19990	19990	19990	0
60	20230627	173300	980836460	19990	19990	19990	19990	0
61	20230627	173200	980836460	19990	19990	19990	19990	0
62	20230627	173100	980836460	19990	19990	19990	19990	1044
63	20230627	173000	980836460	19990	19990	19990	19990	0
64	20230627	172900	980836460	19990	19990	19990	19990	0
65	20230627	172800	980836460	19990	19990	19990	19990	0
66	20230627	172700	980836460	19990	19990	19990	19990	0
67	20230627	172600	980836460	19990	19990	19990	19990	0
68	20230627	172500	980836460	19990	19990	19990	19990	0
69	20230627	172400	980836460	19990	19990	19990	19990	0
70	20230627	172300	980836460	19990	19990	19990	19990	0
71	20230627	172200	980836460	19990	19990	19990	19990	0
72	20230627	172100	980836460	19990	19990	19990	19990	0
73	20230627	172000	980836460	19990	19990	19990	19990	0
74	20230627	171900	980836460	19990	19990	19990	19990	0
75	20230627	171800	980836460	19990	19990	19990	19990	0
76	20230627	171700	980836460	19990	19990	19990	19990	0
77	20230627	171600	980836460	19990	19990	19990	19990	0
78	20230627	171500	980836460	19990	19990	19990	19990	0
79	20230627	171400	980836460	19990	19990	19990	19990	0
80	20230627	171300	980836460	19990	19990	19990	19990	0
81	20230627	171200	980836460	19990	19990	19990	19990	0
82	20230627	171100	980836460	19990	19990	19990	19990	0
83	20230627	171000	980836460	19990	19990	19990	19990	0
84	20230627	170900	980836460	19990	19990	19990	19990	0
85	20230627	170800	980836460	19990	19990	19990	19990	0
86	20230627	170700	980836460	19990	19990	19990	19990	0
87	20230627	170600	980836460	19990	19990	19990	19990	0
88	20230627	170500	980836460	19990	19990	19990	19990	0
89	20230627	170400	980836460	19990	19990	19990	19990	0
90	20230627	170300	980836460	19990	19990	19990	19990	0
91	20230627	170200	980836460	19990	19990	19990	19990	0
92	20230627	170100	980836460	19990	19990	19990	19990	1044
93	20230627	170000	980836460	19990	19990	19990	19990	0
94	20230627	165900	980836460	19990	19990	19990	19990	0
95	20230627	165800	980836460	19990	19990	19990	19990	0
96	20230627	165700	980836460	19990	19990	19990	19990	0
97	20230627	165600	980836460	19990	19990	19990	19990	0
98	20230627	165500	980836460	19990	19990	19990	19990	0
99	20230627	165400	980836460	19990	19990	19990	19990	0
100	20230627	165300	980836460	19990	19990	19990	19990	0
101	20230627	165200	980836460	19990	19990	19990	19990	0
102	20230627	165100	980836460	19990	19990	19990	19990	0
103	20230627	165000	980836460	19990	19990	19990	19990	0
104	20230627	164900	980836460	19990	19990	19990	19990	0
105	20230627	164800	980836460	19990	19990	19990	19990	0
106	20230627	164700	980836460	19990	19990	19990	19990	0
107	20230627	164600	980836460	19990	19990	19990	19990	0
108	20230627	164500	980836460	19990	19990	19990	19990	0
109	20230627	164400	980836460	19990	19990	19990	19990	0
110	20230627	164300	980836460	19990	19990	19990	19990	0
111	20230627	164200	980836460	19990	19990	19990	19990	0
112	20230627	164100	980836460	19990	19990	19990	19990	0
113	20230627	164000	980836460	19990	19990	19990	19990	0
114	20230627	163900	980836460	19990	19990	19990	19990	0
115	20230627	163800	980836460	19990	19990	19990	19990	0
116	20230627	163700	980836460	19990	19990	19990	19990	0
117	20230627	163600	980836460	19990	19990	19990	19990	0
118	20230627	163500	980836460	19990	19990	19990	19990	0
119	20230627	163400	980836460	19990	19990	19990	19990	0
120	20230627	163300	980836460	19990	19990	19990	19990	0
121	20230627	163200	980836460	19990	19990	19990	19990	0
122	20230627	163100	980836460	19990	19990	19990	19990	1044
123	20230627	163000	980836460	19990	19990	19990	19990	0
124	20230627	162900	980836460	19990	19990	19990	19990	0
125	20230627	162800	980836460	19990	19990	19990	19990	0
126	20230627	162700	980836460	19990	19990	19990	19990	0
127	20230627	162600	980836460	19990	19990	19990	19990	0
128	20230627	162500	980836460	19990	19990	19990	19990	0
129	20230627	162400	980836460	19990	19990	19990	19990	0
130	20230627	162300	980836460	19990	19990	19990	19990	0
131	20230627	162200	980836460	19990	19990	19990	19990	0
132	20230627	162100	980836460	19990	19990	19990	19990	0
133	20230627	162000	980836460	19990	19990	19990	19990	0
134	20230627	161900	980836460	19990	19990	19990	19990	0
135	20230627	161800	980836460	19990	19990	19990	19990	0
136	20230627	161700	980836460	19990	19990	19990	19990	0
137	20230627	161600	980836460	19990	19990	19990	19990	0
138	20230627	161500	980836460	19990	19990	19990	19990	0
139	20230627	161400	980836460	19990	19990	19990	19990	0
140	20230627	161300	980836460	19990	19990	19990	19990	0
141	20230627	161200	980836460	19990	19990	19990	19990	0
142	20230627	161100	980836460	19990	19990	19990	19990	0
143	20230627	161000	980836460	19990	19990	19990	19990	0
144	20230627	160900	980836460	19990	19990	19990	19990	0
145	20230627	160800	980836460	19990	19990	19990	19990	0
146	20230627	160700	980836460	19990	19990	19990	19990	0
147	20230627	160600	980836460	19990	19990	19990	19990	0
148	20230627	160500	980836460	19990	19990	19990	19990	0
149	20230627	160400	980836460	19990	19990	19990	19990	0
150	20230627	160300	980836460	19990	19990	19990	19990	0
151	20230627	160200	980836460	19990	19990	19990	19990	0
152	20230627	160100	980836460	19990	19990	19990	19990	1044
153	20230627	160000	980836460	19990	19990	19990	19990	0
154	20230627	155900	980836460	19990	19990	19990	19990	0
155	20230627	155800	980836460	19990	19990	19990	19990	0
156	20230627	155700	980836460	19990	19990	19990	19990	0
157	20230627	155600	980836460	19990	19990	19990	19990	0
158	20230627	155500	980836460	19990	19990	19990	19990	0
159	20230627	155400	980836460	19990	19990	19990	19990	0
160	20230627	155300	980836460	19990	19990	19990	19990	0
161	20230627	155200	980836460	19990	19990	19990	19990	0
162	20230627	155100	980836460	19990	19990	19990	19990	0
163	20230627	155000	980836460	19990	19990	19990	19990	0
164	20230627	154900	980836460	19990	19990	19990	19990	0
165	20230627	154800	980836460	19990	19990	19990	19990	0
166	20230627	154700	980836460	19990	19990	19990	19990	0
167	20230627	154600	980836460	19990	19990	19990	19990	0
168	20230627	154500	980836460	19990	19990	19990	19990	0
169	20230627	154400	980836460	19990	19990	19990	19990	0
170	20230627	154300	980836460	19990	19990	19990	19990	0
171	20230627	154200	980836460	19990	19990	19990	19990	0
172	20230627	154100	980836460	19990	19990	19990	19990	0
173	20230627	154000	980836460	19990	19990	19990	19990	0
174	20230627	153900	980836460	19990	19990	19990	19990	0
175	20230627	153800	980836460	19990	19990	19990	19990	0
176	20230627	153700	980836460	19990	19990	19990	19990	0
177	20230627	153600	980836460	19990	19990	19990	19990	0
178	20230627	153500	980836460	19990	19990	19990	19990	0
179	20230627	153400	980836460	19990	19990	19990	19990	0
180	20230627	153300	980836460	19990	19990	19990	19990	0
181	20230627	153200	980836460	19990	19990	19990	19990	0
182	20230627	153100	980836460	19990	19990	19990	19990	1044
183	20230627	153000	980836460	19990	19990	19990	19990	1044
184	20230627	152900	959966900	19940	19940	19940	19940	0
185	20230627	152800	959966900	19940	19940	19940	19940	0
186	20230627	152700	959966900	19940	19940	19940	19940	0
187	20230627	152600	959966900	19940	19940	19940	19940	0
188	20230627	152500	959966900	19940	19940	19940	19940	0
189	20230627	152400	959966900	19940	19940	19940	19940	0
190	20230627	152300	959966900	19940	19940	19940	19940	0
191	20230627	152200	959966900	19940	19940	19940	19940	0
192	20230627	152100	959966900	19940	19940	19940	19940	0
193	20230627	152000	959966900	19940	19940	19940	19940	0
194	20230627	151900	959966900	19940	19930	19940	19930	122
195	20230627	151800	957534330	19930	19910	19930	19910	305
196	20230627	151700	951460560	19910	19910	19910	19910	78
197	20230627	151600	949907580	19910	19920	19920	19910	59
198	20230627	151500	948732800	19920	19920	19920	19920	0
199	20230627	151400	948732800	19920	19910	19920	19910	17
200	20230627	151300	948394280	19870	19870	19870	19870	80
201	20230627	151200	946804680	19870	19870	19870	19870	0
202	20230627	151100	946804680	19870	19870	19870	19870	0
203	20230627	151000	946804680	19870	19870	19870	19870	10
204	20230627	150900	946605980	19870	19920	19920	19870	6
205	20230627	150800	946486580	19930	19930	19930	19930	101
206	20230627	150700	944473650	19940	19950	19950	19940	254
207	20230627	150600	939406360	19970	19970	19970	19950	105
208	20230627	150500	937310660	19980	19980	19980	19980	2
209	20230627	150400	937270700	19970	19930	19970	19930	823
210	20230627	150300	920846470	19920	19920	19920	19920	2
211	20230627	150200	920806630	19920	19920	19920	19920	0
212	20230627	150100	920806630	19920	19920	19920	19920	310
213	20230627	150000	914631430	19900	19900	19900	19900	212
214	20230627	145900	910412630	19900	19880	19900	19860	950
215	20230627	145800	891523730	19880	19880	19880	19880	7
216	20230627	145700	891384570	19850	19850	19850	19850	10
217	20230627	145600	891186070	19850	19850	19850	19850	191
218	20230627	145500	887394720	19850	19850	19850	19850	110
219	20230627	145400	885211220	19880	19880	19880	19880	5
220	20230627	145300	885111820	19880	19880	19880	19880	0
221	20230627	145200	885111820	19880	19880	19880	19880	0
222	20230627	145100	885111820	19880	19850	19880	19850	22
223	20230627	145000	884674820	19880	19880	19880	19880	0
224	20230627	144900	884674820	19880	19880	19880	19880	5
225	20230627	144800	884575420	19880	19880	19880	19880	3
226	20230627	144700	884515780	19880	19880	19880	19880	1
227	20230627	144600	884495900	19880	19880	19880	19880	0
228	20230627	144500	884495900	19880	19880	19880	19880	15
229	20230627	144400	884197700	19820	19820	19820	19820	0
230	20230627	144300	884197700	19820	19820	19820	19820	5
231	20230627	144200	884098600	19810	19810	19810	19810	0
232	20230627	144100	884098600	19810	19810	19810	19810	0
233	20230627	144000	884098600	19810	19810	19810	19810	0
234	20230627	143900	884098600	19810	19810	19810	19810	0
235	20230627	143800	884098600	19810	19810	19810	19810	0
236	20230627	143700	884098600	19810	19810	19810	19810	0
237	20230627	143600	884098600	19810	19810	19810	19810	0
238	20230627	143500	884098600	19810	19810	19810	19810	0
239	20230627	143400	884098600	19810	19810	19810	19810	0
240	20230627	143300	884098600	19810	19810	19810	19810	3
241	20230627	143200	884039170	19800	19800	19800	19800	0
242	20230627	143100	884039170	19800	19800	19800	19800	0
243	20230627	143000	884039170	19800	19800	19800	19800	2
244	20230627	142900	883999570	19810	19810	19810	19810	0
245	20230627	142800	883999570	19810	19810	19810	19810	0
246	20230627	142700	883999570	19810	19810	19810	19810	28
247	20230627	142600	883444890	19810	19810	19810	19810	0
248	20230627	142500	883444890	19810	19810	19810	19810	2
249	20230627	142400	883405270	19890	19890	19890	19890	0
250	20230627	142300	883405270	19890	19890	19890	19890	1
251	20230627	142200	883385380	19800	19800	19800	19800	50
252	20230627	142100	882395380	19800	19860	19860	19800	600
253	20230627	142000	870501630	19900	19900	19900	19900	0
254	20230627	141900	870501630	19900	19900	19900	19900	0
255	20230627	141800	870501630	19900	19900	19900	19900	0
256	20230627	141700	870501630	19900	19900	19900	19900	0
257	20230627	141600	870501630	19900	19900	19900	19900	0
258	20230627	141500	870501630	19900	19900	19900	19900	3
259	20230627	141400	870441930	19900	19900	19900	19900	15
260	20230627	141300	870143430	19900	19900	19900	19900	100
261	20230627	141200	868153430	19860	19860	19860	19860	0
262	20230627	141100	868153430	19860	19860	19860	19860	10
263	20230627	141000	867954830	19860	19850	19860	19850	405
264	20230627	140900	859912450	19850	19850	19850	19850	0
265	20230627	140800	859912450	19850	19850	19850	19850	197
266	20230627	140700	856002000	19860	19860	19860	19860	0
267	20230627	140600	856002000	19860	19860	19860	19860	4
268	20230627	140500	855922560	19860	19860	19860	19860	0
269	20230627	140400	855922560	19860	19860	19860	19860	0
270	20230627	140300	855922560	19860	19860	19860	19860	0
271	20230627	140200	855922560	19860	19860	19860	19860	0
272	20230627	140100	855922560	19860	19860	19860	19860	0
273	20230627	140000	855922560	19860	19850	19860	19850	500
274	20230627	135900	845994380	19810	19810	19810	19810	0
275	20230627	135800	845994380	19810	19810	19810	19810	0
276	20230627	135700	845994380	19810	19810	19810	19810	0
277	20230627	135600	845994380	19810	19810	19810	19810	43
278	20230627	135500	845142550	19820	19820	19820	19820	0
279	20230627	135400	845142550	19820	19820	19820	19820	14
280	20230627	135300	844865070	19820	19810	19820	19810	136
281	20230627	135200	842170890	19820	19820	19820	19810	244
282	20230627	135100	837336210	19830	19830	19830	19830	27
283	20230627	135000	836800800	19840	19840	19840	19840	0
284	20230627	134900	836800800	19840	19840	19840	19840	26
285	20230627	134800	836284960	19820	19820	19820	19820	0
286	20230627	134700	836284960	19820	19820	19820	19820	0
287	20230627	134600	836284960	19820	19820	19820	19820	0
288	20230627	134500	836284960	19820	19820	19820	19820	18
289	20230627	134400	835928200	19820	19830	19830	19820	17
290	20230627	134300	835591240	19860	19860	19860	19860	0
291	20230627	134200	835591240	19860	19820	19860	19820	160
292	20230627	134100	832419920	19820	19830	19830	19820	300
293	20230627	134000	826472910	19860	19860	19860	19860	0
294	20230627	133900	826472910	19860	19860	19860	19860	140
295	20230627	133800	823692510	19860	19860	19860	19860	60
296	20230627	133700	822500910	19860	19870	19870	19860	481
297	20230627	133600	812948140	19860	19860	19860	19860	0
298	20230627	133500	812948140	19860	19860	19860	19860	0
299	20230627	133400	812948140	19860	19860	19860	19860	203
300	20230627	133300	808916560	19860	19860	19860	19860	0
301	20230627	133200	808916560	19860	19860	19860	19860	0
302	20230627	133100	808916560	19860	19860	19860	19860	19
303	20230627	133000	808539220	19870	19870	19870	19870	7
304	20230627	132900	808400130	19870	19870	19870	19870	0
305	20230627	132800	808400130	19870	19870	19870	19870	0
306	20230627	132700	808400130	19870	19870	19870	19870	0
307	20230627	132600	808400130	19870	19870	19870	19870	6
308	20230627	132500	808280910	19870	19870	19870	19870	0
309	20230627	132400	808280910	19870	19870	19870	19870	20
310	20230627	132300	807883510	19860	19860	19860	19860	29
311	20230627	132200	807307570	19860	19860	19860	19860	239
312	20230627	132100	802561030	19880	19870	19880	19860	141
313	20230627	132000	799760350	19880	19880	19880	19880	127
314	20230627	131900	797235590	19880	19880	19880	19880	0
315	20230627	131800	797235590	19880	19900	19900	19880	13
316	20230627	131700	796976920	19900	19900	19900	19900	5
317	20230627	131600	796877420	19900	19900	19900	19900	129
318	20230627	131500	794310320	19900	19920	19920	19900	59
319	20230627	131400	793135760	19920	19920	19920	19920	2
320	20230627	131300	793095920	19930	19930	19930	19930	0
321	20230627	131200	793095920	19930	19940	19940	19930	222
322	20230627	131100	788671330	19940	19940	19940	19940	2
323	20230627	131000	788631450	19950	19960	19960	19930	149
324	20230627	130900	785658000	19950	19950	19950	19950	100
325	20230627	130800	783663000	19950	19910	19950	19910	376
326	20230627	130700	776165710	19900	19900	19900	19900	2
327	20230627	130600	776125910	19900	19900	19910	19900	136
328	20230627	130500	773419370	19900	19880	19900	19880	443
329	20230627	130400	764606220	19870	19870	19870	19870	20
330	20230627	130300	764208820	19860	19860	19860	19860	26
331	20230627	130200	763692460	19850	19850	19850	19850	114
332	20230627	130100	761429560	19800	19800	19800	19800	0
333	20230627	130000	761429560	19800	19800	19800	19800	1
334	20230627	125900	761409760	19800	19800	19800	19800	2
335	20230627	125800	761370160	19800	19800	19800	19800	19
336	20230627	125700	760993960	19850	19850	19850	19850	100
337	20230627	125600	759008960	19800	19800	19800	19800	0
338	20230627	125500	759008960	19800	19800	19800	19800	55
339	20230627	125400	757919960	19850	19850	19850	19850	0
340	20230627	125300	757919960	19850	19790	19850	19790	769
341	20230627	125200	742686680	19740	19740	19740	19740	0
342	20230627	125100	742686680	19740	19730	19740	19730	295
343	20230627	125000	736864270	19720	19720	19720	19720	0
344	20230627	124900	736864270	19720	19720	19720	19720	0
345	20230627	124800	736864270	19720	19720	19720	19720	0
346	20230627	124700	736864270	19720	19720	19720	19720	0
347	20230627	124600	736864270	19720	19720	19720	19720	0
348	20230627	124500	736864270	19720	19720	19720	19720	0
349	20230627	124400	736864270	19720	19720	19720	19720	120
350	20230627	124300	734497870	19700	19700	19700	19700	0
351	20230627	124200	734497870	19700	19700	19700	19700	0
352	20230627	124100	734497870	19700	19700	19700	19700	0
353	20230627	124000	734497870	19700	19700	19700	19700	0
354	20230627	123900	734497870	19700	19700	19700	19700	0
355	20230627	123800	734497870	19700	19700	19700	19700	0
356	20230627	123700	734497870	19700	19700	19700	19700	40
357	20230627	123600	733709870	19700	19700	19700	19700	100
358	20230627	123500	731739870	19710	19710	19710	19710	0
359	20230627	123400	731739870	19710	19710	19710	19710	0
360	20230627	123300	731739870	19710	19710	19710	19710	0
361	20230627	123200	731739870	19710	19710	19710	19710	0
362	20230627	123100	731739870	19710	19710	19710	19710	0
363	20230627	123000	731739870	19710	19710	19710	19710	1
364	20230627	122900	731720160	19670	19670	19670	19670	100
365	20230627	122800	729753160	19720	19720	19720	19720	0
366	20230627	122700	729753160	19720	19720	19720	19720	0
367	20230627	122600	729753160	19720	19720	19720	19720	0
368	20230627	122500	729753160	19720	19720	19720	19720	0
369	20230627	122400	729753160	19720	19710	19720	19710	2
370	20230627	122300	729713730	19640	19650	19650	19640	89
371	20230627	122200	727964970	19640	19640	19640	19640	74
372	20230627	122100	726511610	19640	19640	19640	19640	0
373	20230627	122000	726511610	19640	19640	19640	19640	0
374	20230627	121900	726511610	19640	19660	19660	19640	40
375	20230627	121800	725725490	19710	19710	19710	19710	0
376	20230627	121700	725725490	19710	19710	19710	19710	60
377	20230627	121600	724542890	19710	19720	19720	19710	50
378	20230627	121500	723557140	19720	19720	19720	19720	21
379	20230627	121400	723143020	19640	19640	19640	19640	4
380	20230627	121300	723064460	19700	19700	19700	19700	0
381	20230627	121200	723064460	19700	19700	19700	19700	437
382	20230627	121100	714455560	19730	19730	19730	19730	3
383	20230627	121000	714396370	19700	19730	19730	19700	105
384	20230627	120900	712327720	19730	19730	19730	19730	0
385	20230627	120800	712327720	19730	19730	19730	19730	200
386	20230627	120700	708381720	19730	19730	19730	19730	153
387	20230627	120600	705363030	19740	19740	19740	19740	3
388	20230627	120500	705303810	19740	19740	19740	19740	40
389	20230627	120400	704514210	19740	19740	19740	19740	3
390	20230627	120300	704454990	19740	19740	19740	19740	0
391	20230627	120200	704454990	19740	19740	19740	19740	0
392	20230627	120100	704454990	19740	19740	19740	19740	0
393	20230627	120000	704454990	19740	19750	19750	19740	2
394	20230627	115900	704415500	19740	19740	19740	19740	40
395	20230627	115800	703625900	19740	19740	19740	19740	400
396	20230627	115700	695729900	19730	19730	19730	19730	0
397	20230627	115600	695729900	19730	19730	19730	19730	0
398	20230627	115500	695729900	19730	19730	19730	19730	100
399	20230627	115400	693756900	19730	19730	19730	19730	112
400	20230627	115300	691547140	19700	19700	19700	19700	0
401	20230627	115200	691547140	19700	19700	19700	19700	0
402	20230627	115100	691547140	19700	19700	19700	19700	0
403	20230627	115000	691547140	19700	19700	19700	19700	0
404	20230627	114900	691547140	19700	19700	19700	19700	450
405	20230627	114800	682682140	19700	19700	19700	19700	0
406	20230627	114700	682682140	19700	19690	19700	19690	262
407	20230627	114600	677520770	19640	19640	19640	19640	0
408	20230627	114500	677520770	19640	19640	19640	19640	0
409	20230627	114400	677520770	19640	19640	19640	19640	0
410	20230627	114300	677520770	19640	19610	19640	19610	77
411	20230627	114200	676008730	19630	19630	19630	19630	2
412	20230627	114100	675969470	19640	19640	19640	19640	0
413	20230627	114000	675969470	19640	19640	19640	19640	0
414	20230627	113900	675969470	19640	19640	19640	19640	0
415	20230627	113800	675969470	19640	19610	19640	19610	30
416	20230627	113700	675380470	19610	19610	19610	19610	78
417	20230627	113600	673850890	19600	19600	19600	19600	0
418	20230627	113500	673850890	19600	19600	19600	19600	1
419	20230627	113400	673831290	19600	19600	19600	19600	31
420	20230627	113300	673223690	19600	19600	19600	19600	0
421	20230627	113200	673223690	19600	19600	19600	19600	0
422	20230627	113100	673223690	19600	19600	19600	19600	0
423	20230627	113000	673223690	19600	19600	19600	19600	0
424	20230627	112900	673223690	19600	19600	19600	19600	9
425	20230627	112800	673047290	19600	19600	19600	19600	2
426	20230627	112700	673008090	19600	19600	19600	19600	256
427	20230627	112600	667990490	19600	19600	19600	19600	0
428	20230627	112500	667990490	19600	19600	19600	19600	364
429	20230627	112400	660856090	19600	19600	19600	19600	0
430	20230627	112300	660856090	19600	19600	19600	19600	0
431	20230627	112200	660856090	19600	19600	19600	19600	6
432	20230627	112100	660738490	19520	19520	19520	19520	0
433	20230627	112000	660738490	19520	19540	19540	19520	100
434	20230627	111900	658785920	19540	19540	19540	19540	10
435	20230627	111800	658590520	19540	19540	19540	19540	0
436	20230627	111700	658590520	19540	19540	19540	19540	0
437	20230627	111600	658590520	19540	19540	19540	19540	0
438	20230627	111500	658590520	19540	19540	19540	19540	133
439	20230627	111400	655991700	19540	19540	19540	19540	0
440	20230627	111300	655991700	19540	19550	19550	19540	100
441	20230627	111200	654037230	19540	19540	19540	19540	0
442	20230627	111100	654037230	19540	19540	19540	19540	0
443	20230627	111000	654037230	19540	19540	19540	19540	11
444	20230627	110900	653822290	19630	19630	19630	19630	50
445	20230627	110800	652840790	19650	19650	19650	19650	0
446	20230627	110700	652840790	19650	19650	19650	19650	5
447	20230627	110600	652742540	19500	19500	19500	19500	0
448	20230627	110500	652742540	19500	19560	19560	19500	1150
449	20230627	110400	630305790	19530	19660	19660	19530	136
450	20230627	110300	627648450	19670	19670	19670	19670	13
451	20230627	110200	627392740	19670	19670	19670	19670	0
452	20230627	110100	627392740	19670	19670	19670	19670	0
453	20230627	110000	627392740	19670	19670	19670	19670	5
454	20230627	105900	627294390	19700	19670	19700	19670	93
455	20230627	105800	625463700	19660	19650	19660	19650	106
456	20230627	105700	623380500	19550	19550	19550	19550	0
457	20230627	105600	623380500	19550	19550	19550	19550	0
458	20230627	105500	623380500	19550	19610	19610	19550	56
459	20230627	105400	622284800	19600	19600	19600	19600	50
460	20230627	105300	621304800	19540	19540	19540	19540	20
461	20230627	105200	620914000	19540	19540	19540	19540	0
462	20230627	105100	620914000	19540	19540	19540	19540	0
463	20230627	105000	620914000	19540	19540	19540	19540	100
464	20230627	104900	618960000	19610	19550	19610	19540	42
465	20230627	104800	618139020	19540	19550	19560	19540	181
466	20230627	104700	614602100	19540	19590	19590	19540	133
467	20230627	104600	612002000	19590	19590	19590	19590	1
468	20230627	104500	611982410	19590	19590	19590	19590	26
469	20230627	104400	611473070	19600	19620	19620	19600	1332
470	20230627	104300	585362830	19650	19650	19650	19650	0
471	20230627	104200	585362830	19650	19650	19650	19650	70
472	20230627	104100	583987330	19600	19600	19600	19600	0
473	20230627	104000	583987330	19600	19600	19600	19600	0
474	20230627	103900	583987330	19600	19600	19600	19600	351
475	20230627	103800	577107730	19600	19610	19610	19600	809
476	20230627	103700	561251020	19610	19610	19610	19610	0
477	20230627	103600	561251020	19610	19640	19640	19610	738
478	20230627	103500	546768000	19640	19660	19660	19640	45
479	20230627	103400	545883950	19670	19670	19670	19670	0
480	20230627	103300	545883950	19670	19670	19670	19670	0
481	20230627	103200	545883950	19670	19670	19670	19660	69
482	20230627	103100	544527250	19700	19700	19700	19700	2
483	20230627	103000	544487850	19700	19700	19700	19680	35
484	20230627	102900	543798650	19700	19700	19700	19700	100
485	20230627	102800	541828650	19700	19710	19710	19680	667
486	20230627	102700	528694690	19710	19710	19710	19710	20
487	20230627	102600	528300490	19730	19730	19730	19730	0
488	20230627	102500	528300490	19730	19730	19730	19730	112
489	20230627	102400	526090730	19730	19730	19730	19730	3
490	20230627	102300	526031540	19790	19790	19790	19790	12
491	20230627	102200	525794060	19790	19790	19790	19790	5
492	20230627	102100	525695110	19790	19790	19790	19790	0
493	20230627	102000	525695110	19790	19790	19790	19790	0
494	20230627	101900	525695110	19790	19790	19790	19790	46
495	20230627	101800	524784770	19800	19800	19800	19800	0
496	20230627	101700	524784770	19800	19800	19800	19800	133
497	20230627	101600	522151370	19670	19670	19670	19670	0
498	20230627	101500	522151370	19670	19670	19670	19670	0
499	20230627	101400	522151370	19670	19670	19670	19670	18
500	20230627	101300	521797310	19660	19660	19660	19660	0
501	20230627	101200	521797310	19660	19660	19660	19660	0
502	20230627	101100	521797310	19660	19710	19710	19660	500
503	20230627	101000	511954920	19700	19700	19700	19690	1280
504	20230627	100900	486740180	19690	19690	19690	19690	0
505	20230627	100800	486740180	19690	19690	19690	19690	0
506	20230627	100700	486740180	19690	19690	19690	19690	0
507	20230627	100600	486740180	19690	19820	19820	19690	31
508	20230627	100500	486129660	19690	19690	19690	19690	0
509	20230627	100400	486129660	19690	19690	19690	19690	5
510	20230627	100300	486031210	19680	19680	19680	19680	0
511	20230627	100200	486031210	19680	19710	19710	19670	268
512	20230627	100100	480757560	19700	19700	19700	19700	0
513	20230627	100000	480757560	19700	19700	19700	19700	0
514	20230627	095900	480757560	19700	19670	19710	19670	448
515	20230627	095800	471941830	19670	19840	19840	19640	645
516	20230627	095700	459233900	19840	19870	19870	19840	572
517	20230627	095600	447872320	19870	19890	19890	19870	155
518	20230627	095500	444792410	19880	19900	19900	19880	701
519	20230627	095400	430852560	19990	19990	19990	19990	1
520	20230627	095300	430832570	19900	19900	19900	19900	0
521	20230627	095200	430832570	19900	19900	19900	19900	525
522	20230627	095100	420385070	19940	19960	19960	19940	95
523	20230627	095000	418489740	20000	19960	20000	19960	45
524	20230627	094900	417591340	20000	20000	20000	20000	38
525	20230627	094800	416831340	20000	20050	20050	20000	350
526	20230627	094700	409818790	20050	20050	20050	20050	563
527	20230627	094600	398530640	20000	19970	20050	19960	102
528	20230627	094500	396489720	19960	19960	19960	19960	0
529	20230627	094400	396489720	19960	19960	20050	19960	1560
530	20230627	094300	365273640	19970	19950	19970	19950	787
531	20230627	094200	349566810	19950	19940	19950	19940	199
532	20230627	094100	345598700	19940	19880	19940	19880	847
533	20230627	094000	328740960	19880	19870	19880	19870	310
534	20230627	093900	322579610	19880	19800	19880	19780	1063
535	20230627	093800	301481760	19800	19780	19800	19780	154
536	20230627	093700	298433440	19770	19770	19770	19770	122
537	20230627	093600	296021500	19780	19790	19790	19780	107
538	20230627	093500	293905030	19780	19790	19790	19780	107
539	20230627	093400	291788540	19790	19790	19800	19790	57
540	20230627	093300	290660310	19790	19790	19790	19790	60
541	20230627	093200	289472910	19800	19840	19840	19800	302
542	20230627	093100	283493160	19840	19800	19840	19800	324
543	20230627	093000	277071660	19840	19780	19840	19780	398
544	20230627	092900	269180140	19780	19780	19780	19780	5
545	20230627	092800	269081240	19780	19760	19780	19760	507
546	20230627	092700	259062070	19770	19770	19770	19770	171
547	20230627	092600	255681400	19730	19720	19730	19680	707
548	20230627	092500	241736930	19640	19640	19640	19640	10
549	20230627	092400	241540530	19630	19680	19680	19630	251
550	20230627	092300	236607400	19680	19720	19720	19680	135
551	20230627	092200	233948360	19730	19730	19730	19720	26
552	20230627	092100	233435390	19730	19730	19730	19720	119
553	20230627	092000	231088480	19770	19770	19770	19770	50
554	20230627	091900	230099980	19780	19750	19780	19750	236
555	20230627	091800	225433080	19710	19710	19710	19710	67
556	20230627	091700	224112510	19710	19710	19710	19710	54
557	20230627	091600	223048170	19710	19770	19780	19710	456
558	20230627	091500	214032380	19780	19790	19790	19780	722
559	20230627	091400	199744270	19800	19790	19840	19790	653
560	20230627	091300	186811590	19840	19850	19850	19790	650
561	20230627	091200	173945560	19850	19790	19890	19790	1178
562	20230627	091100	150601160	19770	19820	19820	19770	119
563	20230627	091000	148246920	19820	19720	19820	19630	1262
564	20230627	090900	123333450	19720	19620	19720	19620	17
565	20230627	090800	122998910	19600	19740	19740	19590	48
566	20230627	090700	122052110	19510	19700	19700	19410	1232
567	20230627	090600	98040420	19760	19710	19760	19700	627
568	20230627	090500	85675600	19700	19890	19990	19700	1465
569	20230627	090400	56684040	19940	19730	20200	19650	984
570	20230627	090300	37230650	19630	19530	20450	19520	1319
571	20230627	090200	10510030	19530	19530	19530	19530	64
572	20230627	090100	9260110	19520	19420	19520	19420	10
573	20230627	090000	9065810	19500	19410	19500	19410	467