KissMeData/004360/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	184000	1473009820	12350	12350	12350	12350	1807
3	20230627	183900	1473009820	12350	12350	12350	12350	0
4	20230627	183800	1473009820	12350	12350	12350	12350	0
5	20230627	183700	1473009820	12350	12350	12350	12350	0
6	20230627	183600	1473009820	12350	12350	12350	12350	0
7	20230627	183500	1473009820	12350	12350	12350	12350	0
8	20230627	183400	1473009820	12350	12350	12350	12350	0
9	20230627	183300	1473009820	12350	12350	12350	12350	0
10	20230627	183200	1473009820	12350	12350	12350	12350	0
11	20230627	183100	1473009820	12350	12350	12350	12350	0
12	20230627	183000	1473009820	12350	12350	12350	12350	0
13	20230627	182900	1473009820	12350	12350	12350	12350	0
14	20230627	182800	1473009820	12350	12350	12350	12350	0
15	20230627	182700	1473009820	12350	12350	12350	12350	0
16	20230627	182600	1473009820	12350	12350	12350	12350	0
17	20230627	182500	1473009820	12350	12350	12350	12350	0
18	20230627	182400	1473009820	12350	12350	12350	12350	0
19	20230627	182300	1473009820	12350	12350	12350	12350	0
20	20230627	182200	1473009820	12350	12350	12350	12350	0
21	20230627	182100	1473009820	12350	12350	12350	12350	0
22	20230627	182000	1473009820	12350	12350	12350	12350	0
23	20230627	181900	1473009820	12350	12350	12350	12350	0
24	20230627	181800	1473009820	12350	12350	12350	12350	0
25	20230627	181700	1473009820	12350	12350	12350	12350	0
26	20230627	181600	1473009820	12350	12350	12350	12350	0
27	20230627	181500	1473009820	12350	12350	12350	12350	0
28	20230627	181400	1473009820	12350	12350	12350	12350	0
29	20230627	181300	1473009820	12350	12350	12350	12350	0
30	20230627	181200	1473009820	12350	12350	12350	12350	0
31	20230627	181100	1473009820	12350	12350	12350	12350	0
32	20230627	181000	1473009820	12350	12350	12350	12350	1807
33	20230627	180900	1473009820	12350	12350	12350	12350	0
34	20230627	180800	1473009820	12350	12350	12350	12350	0
35	20230627	180700	1473009820	12350	12350	12350	12350	0
36	20230627	180600	1473009820	12350	12350	12350	12350	0
37	20230627	180500	1473009820	12350	12350	12350	12350	0
38	20230627	180400	1473009820	12350	12350	12350	12350	0
39	20230627	180300	1473009820	12350	12350	12350	12350	0
40	20230627	180200	1473009820	12350	12350	12350	12350	0
41	20230627	180100	1473009820	12350	12350	12350	12350	0
42	20230627	180000	1473009820	12350	12350	12350	12350	0
43	20230627	175900	1473009820	12350	12350	12350	12350	0
44	20230627	175800	1473009820	12350	12350	12350	12350	0
45	20230627	175700	1473009820	12350	12350	12350	12350	0
46	20230627	175600	1473009820	12350	12350	12350	12350	0
47	20230627	175500	1473009820	12350	12350	12350	12350	0
48	20230627	175400	1473009820	12350	12350	12350	12350	0
49	20230627	175300	1473009820	12350	12350	12350	12350	0
50	20230627	175200	1473009820	12350	12350	12350	12350	0
51	20230627	175100	1473009820	12350	12350	12350	12350	0
52	20230627	175000	1473009820	12350	12350	12350	12350	0
53	20230627	174900	1473009820	12350	12350	12350	12350	0
54	20230627	174800	1473009820	12350	12350	12350	12350	0
55	20230627	174700	1473009820	12350	12350	12350	12350	0
56	20230627	174600	1473009820	12350	12350	12350	12350	0
57	20230627	174500	1473009820	12350	12350	12350	12350	0
58	20230627	174400	1473009820	12350	12350	12350	12350	0
59	20230627	174300	1473009820	12350	12350	12350	12350	0
60	20230627	174200	1473009820	12350	12350	12350	12350	0
61	20230627	174100	1473009820	12350	12350	12350	12350	0
62	20230627	174000	1473009820	12350	12350	12350	12350	1807
63	20230627	173900	1473009820	12350	12350	12350	12350	0
64	20230627	173800	1473009820	12350	12350	12350	12350	0
65	20230627	173700	1473009820	12350	12350	12350	12350	0
66	20230627	173600	1473009820	12350	12350	12350	12350	0
67	20230627	173500	1473009820	12350	12350	12350	12350	0
68	20230627	173400	1473009820	12350	12350	12350	12350	0
69	20230627	173300	1473009820	12350	12350	12350	12350	0
70	20230627	173200	1473009820	12350	12350	12350	12350	0
71	20230627	173100	1473009820	12350	12350	12350	12350	0
72	20230627	173000	1473009820	12350	12350	12350	12350	0
73	20230627	172900	1473009820	12350	12350	12350	12350	0
74	20230627	172800	1473009820	12350	12350	12350	12350	0
75	20230627	172700	1473009820	12350	12350	12350	12350	0
76	20230627	172600	1473009820	12350	12350	12350	12350	0
77	20230627	172500	1473009820	12350	12350	12350	12350	0
78	20230627	172400	1473009820	12350	12350	12350	12350	0
79	20230627	172300	1473009820	12350	12350	12350	12350	0
80	20230627	172200	1473009820	12350	12350	12350	12350	0
81	20230627	172100	1473009820	12350	12350	12350	12350	0
82	20230627	172000	1473009820	12350	12350	12350	12350	0
83	20230627	171900	1473009820	12350	12350	12350	12350	0
84	20230627	171800	1473009820	12350	12350	12350	12350	0
85	20230627	171700	1473009820	12350	12350	12350	12350	0
86	20230627	171600	1473009820	12350	12350	12350	12350	0
87	20230627	171500	1473009820	12350	12350	12350	12350	0
88	20230627	171400	1473009820	12350	12350	12350	12350	0
89	20230627	171300	1473009820	12350	12350	12350	12350	0
90	20230627	171200	1473009820	12350	12350	12350	12350	0
91	20230627	171100	1473009820	12350	12350	12350	12350	0
92	20230627	171000	1473009820	12350	12350	12350	12350	1807
93	20230627	170900	1473009820	12350	12350	12350	12350	0
94	20230627	170800	1473009820	12350	12350	12350	12350	0
95	20230627	170700	1473009820	12350	12350	12350	12350	0
96	20230627	170600	1473009820	12350	12350	12350	12350	0
97	20230627	170500	1473009820	12350	12350	12350	12350	0
98	20230627	170400	1473009820	12350	12350	12350	12350	0
99	20230627	170300	1473009820	12350	12350	12350	12350	0
100	20230627	170200	1473009820	12350	12350	12350	12350	0
101	20230627	170100	1473009820	12350	12350	12350	12350	0
102	20230627	170000	1473009820	12350	12350	12350	12350	0
103	20230627	165900	1473009820	12350	12350	12350	12350	0
104	20230627	165800	1473009820	12350	12350	12350	12350	0
105	20230627	165700	1473009820	12350	12350	12350	12350	0
106	20230627	165600	1473009820	12350	12350	12350	12350	0
107	20230627	165500	1473009820	12350	12350	12350	12350	0
108	20230627	165400	1473009820	12350	12350	12350	12350	0
109	20230627	165300	1473009820	12350	12350	12350	12350	0
110	20230627	165200	1473009820	12350	12350	12350	12350	0
111	20230627	165100	1473009820	12350	12350	12350	12350	0
112	20230627	165000	1473009820	12350	12350	12350	12350	0
113	20230627	164900	1473009820	12350	12350	12350	12350	0
114	20230627	164800	1473009820	12350	12350	12350	12350	0
115	20230627	164700	1473009820	12350	12350	12350	12350	0
116	20230627	164600	1473009820	12350	12350	12350	12350	0
117	20230627	164500	1473009820	12350	12350	12350	12350	0
118	20230627	164400	1473009820	12350	12350	12350	12350	0
119	20230627	164300	1473009820	12350	12350	12350	12350	0
120	20230627	164200	1473009820	12350	12350	12350	12350	0
121	20230627	164100	1473009820	12350	12350	12350	12350	0
122	20230627	164000	1473009820	12350	12350	12350	12350	1807
123	20230627	163900	1473009820	12350	12350	12350	12350	0
124	20230627	163800	1473009820	12350	12350	12350	12350	0
125	20230627	163700	1473009820	12350	12350	12350	12350	0
126	20230627	163600	1473009820	12350	12350	12350	12350	0
127	20230627	163500	1473009820	12350	12350	12350	12350	0
128	20230627	163400	1473009820	12350	12350	12350	12350	0
129	20230627	163300	1473009820	12350	12350	12350	12350	0
130	20230627	163200	1473009820	12350	12350	12350	12350	0
131	20230627	163100	1473009820	12350	12350	12350	12350	0
132	20230627	163000	1473009820	12350	12350	12350	12350	0
133	20230627	162900	1473009820	12350	12350	12350	12350	0
134	20230627	162800	1473009820	12350	12350	12350	12350	0
135	20230627	162700	1473009820	12350	12350	12350	12350	0
136	20230627	162600	1473009820	12350	12350	12350	12350	0
137	20230627	162500	1473009820	12350	12350	12350	12350	0
138	20230627	162400	1473009820	12350	12350	12350	12350	0
139	20230627	162300	1473009820	12350	12350	12350	12350	0
140	20230627	162200	1473009820	12350	12350	12350	12350	0
141	20230627	162100	1473009820	12350	12350	12350	12350	0
142	20230627	162000	1473009820	12350	12350	12350	12350	0
143	20230627	161900	1473009820	12350	12350	12350	12350	0
144	20230627	161800	1473009820	12350	12350	12350	12350	0
145	20230627	161700	1473009820	12350	12350	12350	12350	0
146	20230627	161600	1473009820	12350	12350	12350	12350	0
147	20230627	161500	1473009820	12350	12350	12350	12350	0
148	20230627	161400	1473009820	12350	12350	12350	12350	0
149	20230627	161300	1473009820	12350	12350	12350	12350	0
150	20230627	161200	1473009820	12350	12350	12350	12350	0
151	20230627	161100	1473009820	12350	12350	12350	12350	0
152	20230627	161000	1473009820	12350	12350	12350	12350	1807
153	20230627	160900	1473009820	12350	12350	12350	12350	0
154	20230627	160800	1473009820	12350	12350	12350	12350	0
155	20230627	160700	1473009820	12350	12350	12350	12350	0
156	20230627	160600	1473009820	12350	12350	12350	12350	0
157	20230627	160500	1473009820	12350	12350	12350	12350	0
158	20230627	160400	1473009820	12350	12350	12350	12350	0
159	20230627	160300	1473009820	12350	12350	12350	12350	0
160	20230627	160200	1473009820	12350	12350	12350	12350	0
161	20230627	160100	1473009820	12350	12350	12350	12350	0
162	20230627	160000	1473009820	12350	12350	12350	12350	0
163	20230627	155900	1473009820	12350	12350	12350	12350	0
164	20230627	155800	1473009820	12350	12350	12350	12350	0
165	20230627	155700	1473009820	12350	12350	12350	12350	0
166	20230627	155600	1473009820	12350	12350	12350	12350	0
167	20230627	155500	1473009820	12350	12350	12350	12350	0
168	20230627	155400	1473009820	12350	12350	12350	12350	0
169	20230627	155300	1473009820	12350	12350	12350	12350	0
170	20230627	155200	1473009820	12350	12350	12350	12350	0
171	20230627	155100	1473009820	12350	12350	12350	12350	0
172	20230627	155000	1473009820	12350	12350	12350	12350	0
173	20230627	154900	1473009820	12350	12350	12350	12350	0
174	20230627	154800	1473009820	12350	12350	12350	12350	0
175	20230627	154700	1473009820	12350	12350	12350	12350	0
176	20230627	154600	1473009820	12350	12350	12350	12350	0
177	20230627	154500	1473009820	12350	12350	12350	12350	0
178	20230627	154400	1473009820	12350	12350	12350	12350	0
179	20230627	154300	1473009820	12350	12350	12350	12350	0
180	20230627	154200	1473009820	12350	12350	12350	12350	0
181	20230627	154100	1473009820	12350	12350	12350	12350	0
182	20230627	154000	1473009820	12350	12350	12350	12350	1807
183	20230627	153900	1473009820	12350	12350	12350	12350	0
184	20230627	153800	1473009820	12350	12350	12350	12350	0
185	20230627	153700	1473009820	12350	12350	12350	12350	0
186	20230627	153600	1473009820	12350	12350	12350	12350	0
187	20230627	153500	1473009820	12350	12350	12350	12350	0
188	20230627	153400	1473009820	12350	12350	12350	12350	0
189	20230627	153300	1473009820	12350	12350	12350	12350	0
190	20230627	153200	1473009820	12350	12350	12350	12350	0
191	20230627	153100	1473009820	12350	12350	12350	12350	0
192	20230627	153000	1473009820	12350	12350	12350	12350	1807
193	20230627	152900	1450693370	12340	12340	12340	12340	0
194	20230627	152800	1450693370	12340	12340	12340	12340	0
195	20230627	152700	1450693370	12340	12340	12340	12340	0
196	20230627	152600	1450693370	12340	12340	12340	12340	0
197	20230627	152500	1450693370	12340	12340	12340	12340	0
198	20230627	152400	1450693370	12340	12340	12340	12340	0
199	20230627	152300	1450693370	12340	12340	12340	12340	0
200	20230627	152200	1450693370	12340	12340	12340	12340	0
201	20230627	152100	1450693370	12340	12340	12340	12340	0
202	20230627	152000	1450693370	12340	12340	12340	12340	0
203	20230627	151900	1450693370	12340	12370	12370	12340	322
204	20230627	151800	1446716950	12370	12370	12370	12370	5
205	20230627	151700	1446655100	12370	12380	12380	12370	4
206	20230627	151600	1446605610	12380	12380	12380	12380	15
207	20230627	151500	1446419910	12370	12360	12370	12360	218
208	20230627	151400	1443723920	12350	12360	12360	12350	468
209	20230627	151300	1437943570	12360	12370	12370	12360	184
210	20230627	151200	1435669320	12360	12360	12380	12360	15
211	20230627	151100	1435483900	12360	12360	12360	12360	241
212	20230627	151000	1432505140	12380	12370	12380	12370	451
213	20230627	150900	1426926260	12360	12360	12360	12360	32
214	20230627	150800	1426530740	12360	12360	12360	12330	58
215	20230627	150700	1425814760	12330	12340	12340	12330	1062
216	20230627	150600	1412713440	12370	12370	12370	12370	0
217	20230627	150500	1412713440	12370	12370	12380	12370	23
218	20230627	150400	1412428730	12370	12350	12370	12340	757
219	20230627	150300	1403078590	12360	12360	12360	12360	0
220	20230627	150200	1403078590	12360	12360	12360	12360	27
221	20230627	150100	1402744870	12360	12380	12380	12360	275
222	20230627	150000	1399342030	12390	12350	12390	12350	4
223	20230627	145900	1399292590	12390	12380	12390	12370	756
224	20230627	145800	1389938300	12370	12360	12370	12330	1600
225	20230627	145700	1370181210	12370	12340	12370	12340	1503
226	20230627	145600	1351591230	12330	12350	12350	12330	121
227	20230627	145500	1350098240	12360	12340	12360	12340	360
228	20230627	145400	1345649140	12340	12360	12360	12340	203
229	20230627	145300	1343141820	12340	12340	12340	12340	0
230	20230627	145200	1343141820	12340	12340	12340	12340	0
231	20230627	145100	1343141820	12340	12340	12340	12340	109
232	20230627	145000	1341796760	12360	12340	12360	12340	305
233	20230627	144900	1338029320	12340	12340	12340	12340	111
234	20230627	144800	1336659580	12340	12360	12360	12340	76
235	20230627	144700	1335721680	12360	12350	12360	12340	690
236	20230627	144600	1327205200	12350	12350	12350	12350	0
237	20230627	144500	1327205200	12350	12360	12360	12350	5
238	20230627	144400	1327143430	12330	12330	12330	12330	0
239	20230627	144300	1327143430	12330	12330	12330	12330	0
240	20230627	144200	1327143430	12330	12360	12360	12330	5507
241	20230627	144100	1259219890	12370	12360	12370	12350	1817
242	20230627	144000	1236772290	12360	12360	12360	12360	113
243	20230627	143900	1235375610	12390	12390	12390	12390	0
244	20230627	143800	1235375610	12390	12380	12390	12380	151
245	20230627	143700	1233504840	12380	12370	12380	12370	196
246	20230627	143600	1231079300	12370	12380	12390	12370	1381
247	20230627	143500	1213985840	12380	12370	12390	12340	1659
248	20230627	143400	1193450330	12350	12350	12350	12350	62
249	20230627	143300	1192684630	12350	12350	12350	12350	653
250	20230627	143200	1184620080	12350	12360	12360	12350	955
251	20230627	143100	1172824630	12370	12370	12370	12370	0
252	20230627	143000	1172824630	12370	12370	12370	12370	2
253	20230627	142900	1172799890	12360	12360	12360	12360	22
254	20230627	142800	1172527970	12360	12370	12380	12360	1328
255	20230627	142700	1156111850	12380	12380	12380	12380	0
256	20230627	142600	1156111850	12380	12380	12380	12380	30
257	20230627	142500	1155740450	12390	12390	12390	12390	1
258	20230627	142400	1155728060	12360	12370	12370	12360	20
259	20230627	142300	1155480720	12370	12380	12380	12370	733
260	20230627	142200	1146406910	12370	12370	12370	12370	0
261	20230627	142100	1146406910	12370	12370	12370	12370	0
262	20230627	142000	1146406910	12370	12370	12370	12370	0
263	20230627	141900	1146406910	12370	12400	12400	12370	553
264	20230627	141800	1139566060	12370	12390	12400	12370	228
265	20230627	141700	1136740200	12360	12360	12360	12360	63
266	20230627	141600	1135961520	12390	12390	12390	12390	377
267	20230627	141500	1131290490	12360	12360	12360	12360	4
268	20230627	141400	1131241050	12360	12370	12380	12360	518
269	20230627	141300	1124830200	12370	12370	12370	12370	98
270	20230627	141200	1123617940	12380	12380	12380	12380	0
271	20230627	141100	1123617940	12380	12380	12380	12380	0
272	20230627	141000	1123617940	12380	12380	12380	12380	1
273	20230627	140900	1123605560	12360	12370	12370	12360	535
274	20230627	140800	1116991360	12370	12370	12370	12370	100
275	20230627	140700	1115754360	12370	12370	12370	12370	96
276	20230627	140600	1114566840	12370	12370	12370	12370	31
277	20230627	140500	1114183370	12360	12370	12370	12360	140
278	20230627	140400	1112451970	12370	12390	12390	12370	155
279	20230627	140300	1110534060	12390	12390	12390	12390	36
280	20230627	140200	1110088020	12390	12390	12390	12390	10
281	20230627	140100	1109964120	12390	12390	12390	12390	0
282	20230627	140000	1109964120	12390	12390	12390	12390	1
283	20230627	135900	1109951730	12390	12390	12390	12390	1
284	20230627	135800	1109939340	12380	12380	12380	12380	0
285	20230627	135700	1109939340	12380	12370	12380	12370	220
286	20230627	135600	1107217840	12380	12370	12380	12370	340
287	20230627	135500	1103010140	12370	12370	12370	12370	365
288	20230627	135400	1098495090	12360	12380	12380	12360	507
289	20230627	135300	1092228530	12370	12360	12370	12360	1266
290	20230627	135200	1076571170	12360	12370	12370	12360	397
291	20230627	135100	1071661200	12370	12370	12370	12370	10
292	20230627	135000	1071537500	12370	12370	12370	12370	136
293	20230627	134900	1069855180	12380	12380	12380	12380	0
294	20230627	134800	1069855180	12380	12390	12390	12380	498
295	20230627	134700	1063689300	12390	12390	12390	12390	25
296	20230627	134600	1063379550	12390	12400	12410	12390	311
297	20230627	134500	1059525100	12410	12410	12410	12410	0
298	20230627	134400	1059525100	12410	12410	12410	12410	2
299	20230627	134300	1059500280	12400	12400	12400	12400	50
300	20230627	134200	1058880280	12390	12380	12400	12380	320
301	20230627	134100	1054915100	12380	12390	12410	12380	174
302	20230627	134000	1052760920	12410	12410	12410	12410	2
303	20230627	133900	1052736100	12400	12380	12400	12380	167
304	20230627	133800	1050666900	12400	12400	12400	12400	65
305	20230627	133700	1049860900	12380	12380	12380	12380	2
306	20230627	133600	1049836140	12390	12390	12390	12390	0
307	20230627	133500	1049836140	12390	12400	12400	12390	473
308	20230627	133400	1043975660	12400	12400	12400	12400	3
309	20230627	133300	1043938460	12400	12400	12400	12400	134
310	20230627	133200	1042276860	12400	12410	12410	12400	100
311	20230627	133100	1041036840	12420	12420	12420	12420	33
312	20230627	133000	1040626980	12410	12400	12410	12400	102
313	20230627	132900	1039361690	12400	12400	12400	12390	508
314	20230627	132800	1033065490	12400	12410	12410	12400	317
315	20230627	132700	1029131690	12400	12380	12400	12380	696
316	20230627	132600	1020506540	12370	12360	12370	12360	627
317	20230627	132500	1012755650	12370	12370	12370	12370	0
318	20230627	132400	1012755650	12370	12370	12370	12370	0
319	20230627	132300	1012755650	12370	12360	12370	12360	705
320	20230627	132200	1004038640	12360	12360	12360	12360	1005
321	20230627	132100	991616840	12360	12360	12360	12360	0
322	20230627	132000	991616840	12360	12350	12360	12350	55
323	20230627	131900	990937090	12360	12360	12360	12360	10
324	20230627	131800	990813490	12360	12360	12360	12360	6
325	20230627	131700	990739330	12360	12360	12360	12360	18
326	20230627	131600	990516850	12360	12360	12360	12360	15
327	20230627	131500	990331450	12360	12350	12360	12350	120
328	20230627	131400	988849440	12340	12340	12350	12340	423
329	20230627	131300	983629560	12340	12340	12340	12340	200
330	20230627	131200	981161560	12340	12350	12350	12340	384
331	20230627	131100	976421160	12350	12350	12350	12350	53
332	20230627	131000	975766610	12350	12360	12360	12350	49
333	20230627	130900	975161450	12350	12350	12350	12350	68
334	20230627	130800	974321650	12350	12340	12350	12340	60
335	20230627	130700	973580750	12350	12340	12350	12340	575
336	20230627	130600	966483030	12340	12340	12340	12340	200
337	20230627	130500	964015030	12340	12340	12350	12340	385
338	20230627	130400	959263840	12350	12350	12350	12350	2
339	20230627	130300	959239140	12350	12350	12350	12350	171
340	20230627	130200	957127290	12350	12360	12360	12350	114
341	20230627	130100	955719350	12350	12350	12350	12350	942
342	20230627	130000	944085650	12340	12360	12360	12340	1355
343	20230627	125900	927348590	12360	12360	12370	12360	154
344	20230627	125800	925445090	12370	12370	12370	12360	120
345	20230627	125700	923961440	12370	12370	12370	12370	14
346	20230627	125600	923788260	12370	12370	12370	12370	60
347	20230627	125500	923046060	12370	12360	12370	12360	104
348	20230627	125400	921760480	12360	12380	12380	12360	1584
349	20230627	125300	902163140	12390	12390	12390	12390	298
350	20230627	125200	898470920	12400	12390	12400	12390	265
351	20230627	125100	895187560	12390	12390	12390	12390	17
352	20230627	125000	894976930	12400	12400	12400	12400	6
353	20230627	124900	894902530	12390	12390	12390	12390	190
354	20230627	124800	892548430	12400	12400	12400	12400	0
355	20230627	124700	892548430	12400	12400	12400	12400	1
356	20230627	124600	892536030	12400	12400	12400	12400	0
357	20230627	124500	892536030	12400	12380	12400	12380	57
358	20230627	124400	891830260	12390	12400	12400	12390	57
359	20230627	124300	891123490	12390	12390	12390	12390	120
360	20230627	124200	889636690	12380	12370	12380	12370	162
361	20230627	124100	887631300	12380	12380	12380	12380	0
362	20230627	124000	887631300	12380	12380	12380	12380	2
363	20230627	123900	887606540	12370	12370	12370	12370	0
364	20230627	123800	887606540	12370	12380	12380	12370	514
365	20230627	123700	881248260	12380	12370	12380	12370	46
366	20230627	123600	880679100	12380	12380	12380	12380	44
367	20230627	123500	880134380	12380	12370	12380	12370	382
368	20230627	123400	875408670	12370	12370	12370	12370	5
369	20230627	123300	875346820	12360	12380	12380	12360	645
370	20230627	123200	867368780	12380	12390	12390	12380	1198
371	20230627	123100	852537430	12400	12390	12400	12390	397
372	20230627	123000	847618550	12390	12380	12390	12380	186
373	20230627	122900	845315860	12370	12380	12380	12370	3
374	20230627	122800	845278740	12380	12380	12380	12380	29
375	20230627	122700	844919720	12380	12380	12380	12380	10
376	20230627	122600	844795920	12390	12380	12390	12380	118
377	20230627	122500	843335070	12370	12380	12380	12370	420
378	20230627	122400	838137340	12380	12380	12380	12380	0
379	20230627	122300	838137340	12380	12380	12380	12380	158
380	20230627	122200	836181300	12370	12380	12380	12370	10
381	20230627	122100	836057560	12380	12370	12380	12370	1379
382	20230627	122000	818988590	12370	12360	12370	12360	231
383	20230627	121900	816131740	12370	12370	12370	12370	260
384	20230627	121800	812915540	12370	12390	12390	12360	2063
385	20230627	121700	787388250	12390	12390	12390	12390	13
386	20230627	121600	787227180	12380	12410	12410	12380	3289
387	20230627	121500	746458860	12400	12420	12420	12400	1823
388	20230627	121400	723835920	12420	12420	12430	12420	1405
389	20230627	121300	706384730	12420	12430	12430	12420	15
390	20230627	121200	706198380	12420	12430	12430	12420	856
391	20230627	121100	695566770	12430	12430	12430	12430	2
392	20230627	121000	695541910	12430	12430	12430	12430	101
393	20230627	120900	694286480	12420	12430	12430	12420	42
394	20230627	120800	693764820	12420	12430	12430	12420	115
395	20230627	120700	692335520	12430	12430	12430	12430	66
396	20230627	120600	691515140	12420	12420	12420	12420	1
397	20230627	120500	691502720	12430	12430	12430	12430	0
398	20230627	120400	691502720	12430	12430	12430	12430	59
399	20230627	120300	690769350	12430	12430	12430	12430	12
400	20230627	120200	690620190	12420	12420	12420	12420	0
401	20230627	120100	690620190	12420	12430	12430	12420	348
402	20230627	120000	686294930	12440	12430	12440	12430	87
403	20230627	115900	685212710	12430	12430	12430	12430	64
404	20230627	115800	684417190	12440	12440	12440	12440	1
405	20230627	115700	684404750	12440	12430	12440	12420	1262
406	20230627	115600	668719360	12440	12430	12440	12430	4
407	20230627	115500	668669630	12430	12440	12440	12430	43
408	20230627	115400	668135040	12430	12450	12450	12430	51
409	20230627	115300	667501090	12430	12430	12430	12430	21
410	20230627	115200	667240060	12430	12440	12450	12430	54
411	20230627	115100	666568680	12450	12440	12450	12440	248
412	20230627	115000	663481110	12440	12430	12440	12430	11
413	20230627	114900	663344370	12440	12430	12440	12430	223
414	20230627	114800	660571940	12430	12430	12440	12430	3
415	20230627	114700	660534640	12440	12430	12440	12430	87
416	20230627	114600	659453180	12430	12440	12440	12430	27
417	20230627	114500	659117550	12440	12440	12440	12430	139
418	20230627	114400	657388540	12440	12440	12440	12440	107
419	20230627	114300	656057460	12440	12440	12440	12440	133
420	20230627	114200	654402940	12440	12440	12440	12440	4
421	20230627	114100	654353180	12440	12440	12440	12440	4
422	20230627	114000	654303420	12470	12470	12470	12470	0
423	20230627	113900	654303420	12470	12470	12470	12470	2
424	20230627	113800	654278480	12470	12470	12470	12470	0
425	20230627	113700	654278480	12470	12470	12470	12470	0
426	20230627	113600	654278480	12470	12470	12470	12470	10
427	20230627	113500	654153780	12470	12470	12470	12470	6
428	20230627	113400	654078960	12440	12470	12470	12440	57
429	20230627	113300	653369820	12440	12440	12440	12440	10
430	20230627	113200	653245420	12430	12450	12450	12430	760
431	20230627	113100	643792070	12450	12460	12460	12440	287
432	20230627	113000	640219660	12460	12470	12480	12460	1037
433	20230627	112900	627285140	12480	12480	12480	12480	0
434	20230627	112800	627285140	12480	12480	12480	12480	0
435	20230627	112700	627285140	12480	12480	12480	12480	0
436	20230627	112600	627285140	12480	12480	12480	12480	0
437	20230627	112500	627285140	12480	12460	12480	12460	28
438	20230627	112400	626936080	12480	12480	12480	12480	0
439	20230627	112300	626936080	12480	12460	12480	12460	4
440	20230627	112200	626886220	12460	12460	12460	12460	7
441	20230627	112100	626799000	12460	12480	12480	12460	50
442	20230627	112000	626175980	12480	12480	12480	12480	0
443	20230627	111900	626175980	12480	12480	12480	12480	0
444	20230627	111800	626175980	12480	12450	12480	12450	4
445	20230627	111700	626126150	12450	12450	12490	12450	1114
446	20230627	111600	612222910	12450	12450	12450	12450	264
447	20230627	111500	608936110	12470	12470	12470	12470	5
448	20230627	111400	608873760	12450	12450	12450	12450	15
449	20230627	111300	608687010	12450	12450	12450	12450	0
450	20230627	111200	608687010	12450	12450	12450	12450	167
451	20230627	111100	606607860	12480	12460	12480	12460	15
452	20230627	111000	606420860	12460	12460	12460	12460	7
453	20230627	110900	606333640	12460	12470	12470	12460	94
454	20230627	110800	605162350	12460	12460	12460	12460	0
455	20230627	110700	605162350	12460	12460	12460	12460	90
456	20230627	110600	604040950	12490	12490	12490	12490	1
457	20230627	110500	604028460	12450	12450	12450	12450	0
458	20230627	110400	604028460	12450	12480	12480	12450	100
459	20230627	110300	602783090	12500	12480	12500	12480	103
460	20230627	110200	601496620	12480	12480	12480	12480	1
461	20230627	110100	601484140	12490	12490	12490	12490	37
462	20230627	110000	601022010	12490	12470	12490	12460	185
463	20230627	105900	598713930	12470	12470	12470	12470	882
464	20230627	105800	587715390	12470	12460	12470	12460	167
465	20230627	105700	585634560	12450	12430	12450	12430	434
466	20230627	105600	580235490	12450	12450	12460	12450	811
467	20230627	105500	570138520	12450	12450	12450	12450	28
468	20230627	105400	569789920	12450	12430	12450	12430	1253
469	20230627	105300	554191020	12430	12430	12430	12430	19
470	20230627	105200	553954850	12430	12450	12450	12430	154
471	20230627	105100	552040010	12440	12440	12450	12440	89
472	20230627	105000	550932510	12440	12440	12440	12440	19
473	20230627	104900	550696150	12450	12450	12450	12450	203
474	20230627	104800	548168800	12450	12450	12450	12450	102
475	20230627	104700	546898900	12450	12440	12450	12440	444
476	20230627	104600	541375230	12440	12430	12440	12430	46
477	20230627	104500	540803430	12430	12430	12430	12430	30
478	20230627	104400	540430530	12430	12430	12430	12430	0
479	20230627	104300	540430530	12430	12420	12430	12420	163
480	20230627	104200	538405060	12410	12410	12420	12410	62
481	20230627	104100	537635630	12400	12400	12400	12400	0
482	20230627	104000	537635630	12400	12420	12420	12400	1341
483	20230627	103900	520996290	12420	12420	12420	12420	152
484	20230627	103800	519108450	12420	12420	12420	12420	82
485	20230627	103700	518090010	12430	12430	12430	12430	303
486	20230627	103600	514323720	12430	12430	12430	12430	11
487	20230627	103500	514186990	12420	12410	12420	12410	301
488	20230627	103400	510449570	12410	12420	12420	12400	2008
489	20230627	103300	485524570	12430	12430	12440	12430	459
490	20230627	103200	479816880	12420	12420	12420	12420	0
491	20230627	103100	479816880	12420	12440	12440	12420	316
492	20230627	103000	475890640	12450	12460	12460	12440	1854
493	20230627	102900	452806420	12460	12460	12460	12460	0
494	20230627	102800	452806420	12460	12480	12480	12460	598
495	20230627	102700	445349640	12480	12500	12500	12480	849
496	20230627	102600	434746300	12500	12500	12500	12500	277
497	20230627	102500	431283800	12490	12490	12490	12490	0
498	20230627	102400	431283800	12490	12490	12490	12490	43
499	20230627	102300	430746730	12500	12500	12500	12500	501
500	20230627	102200	424484230	12500	12520	12520	12500	282
501	20230627	102100	420959150	12510	12510	12510	12510	0
502	20230627	102000	420959150	12510	12510	12510	12510	45
503	20230627	101900	420396200	12510	12510	12510	12510	75
504	20230627	101800	419457950	12520	12520	12520	12520	50
505	20230627	101700	418831950	12520	12510	12520	12490	443
506	20230627	101600	413294890	12520	12520	12520	12520	7
507	20230627	101500	413207250	12520	12520	12530	12520	418
508	20230627	101400	407973870	12510	12510	12510	12510	0
509	20230627	101300	407973870	12510	12510	12510	12510	0
510	20230627	101200	407973870	12510	12500	12510	12500	2106
511	20230627	101100	381637930	12510	12480	12510	12480	126
512	20230627	101000	380065420	12480	12490	12510	12480	192
513	20230627	100900	377667990	12490	12490	12490	12480	7
514	20230627	100800	377580590	12490	12490	12490	12480	110
515	20230627	100700	376207200	12480	12480	12480	12480	225
516	20230627	100600	373399200	12480	12490	12490	12480	55
517	20230627	100500	372712790	12480	12480	12480	12480	0
518	20230627	100400	372712790	12480	12490	12490	12480	79
519	20230627	100300	371726840	12500	12480	12500	12480	152
520	20230627	100200	369827880	12480	12500	12500	12480	1863
521	20230627	100100	346563150	12500	12500	12500	12500	78
522	20230627	100000	345588150	12490	12490	12500	12490	315
523	20230627	095900	341653790	12500	12490	12500	12490	9
524	20230627	095800	341541360	12490	12490	12490	12490	0
525	20230627	095700	341541360	12490	12490	12490	12490	14
526	20230627	095600	341366500	12490	12490	12500	12490	120
527	20230627	095500	339867680	12490	12490	12490	12490	102
528	20230627	095400	338593700	12500	12500	12500	12480	241
529	20230627	095300	335584060	12510	12500	12510	12500	40
530	20230627	095200	335084040	12490	12500	12500	12490	1478
531	20230627	095100	316615350	12520	12520	12520	12520	20
532	20230627	095000	316364950	12520	12520	12520	12520	12
533	20230627	094900	316214710	12520	12520	12520	12520	100
534	20230627	094800	314962710	12510	12510	12510	12510	564
535	20230627	094700	307907070	12490	12490	12490	12490	68
536	20230627	094600	307057750	12480	12500	12500	12480	2367
537	20230627	094500	277506260	12510	12490	12510	12490	282
538	20230627	094400	273979440	12500	12500	12500	12500	451
539	20230627	094300	268341940	12500	12520	12520	12500	642
540	20230627	094200	260313170	12530	12540	12540	12520	1355
541	20230627	094100	243326060	12540	12540	12540	12540	119
542	20230627	094000	241833800	12530	12530	12530	12530	190
543	20230627	093900	239453100	12540	12550	12550	12540	8
544	20230627	093800	239352730	12540	12560	12560	12540	216
545	20230627	093700	236642010	12560	12550	12560	12550	112
546	20230627	093600	235236400	12550	12560	12560	12550	1323
547	20230627	093500	218630840	12560	12550	12560	12550	399
548	20230627	093400	213619500	12550	12560	12560	12550	103
549	20230627	093300	212326460	12570	12570	12570	12570	3
550	20230627	093200	212288750	12540	12560	12570	12520	2565
551	20230627	093100	180120050	12540	12540	12560	12540	888
552	20230627	093000	168977150	12510	12520	12530	12510	1908
553	20230627	092900	145088130	12520	12520	12520	12520	2
554	20230627	092800	145063090	12510	12500	12510	12500	514
555	20230627	092700	138636960	12490	12500	12500	12490	93
556	20230627	092600	137475380	12490	12520	12520	12470	879
557	20230627	092500	126493780	12500	12500	12500	12500	10
558	20230627	092400	126368780	12490	12540	12540	12490	1309
559	20230627	092300	109998460	12520	12530	12550	12520	623
560	20230627	092200	102190870	12530	12530	12530	12510	797
561	20230627	092100	92210640	12530	12530	12530	12530	68
562	20230627	092000	91358600	12530	12530	12530	12530	10
563	20230627	091900	91233300	12530	12530	12530	12530	4
564	20230627	091800	91183180	12530	12530	12530	12530	20
565	20230627	091700	90932580	12530	12570	12570	12530	65
566	20230627	091600	90118030	12570	12550	12580	12520	1584
567	20230627	091500	70216500	12520	12520	12520	12520	176
568	20230627	091400	68012980	12570	12570	12570	12500	242
569	20230627	091300	64985630	12570	12540	12570	12500	821
570	20230627	091200	54682510	12530	12530	12530	12530	71
571	20230627	091100	53792880	12530	12480	12530	12480	203
572	20230627	091000	51249540	12490	12520	12530	12490	1430
573	20230627	090900	33345460	12520	12500	12530	12500	649
574	20230627	090800	25222510	12500	12480	12500	12480	422
575	20230627	090700	19951230	12490	12490	12490	12490	0
576	20230627	090600	19951230	12490	12490	12490	12490	4
577	20230627	090500	19901270	12470	12460	12470	12450	181
578	20230627	090400	17646310	12440	12450	12460	12440	115
579	20230627	090300	16214790	12450	12510	12510	12450	858
580	20230627	090200	5517350	12530	12520	12530	12510	15
581	20230627	090100	5329660	12510	12560	12560	12510	126
582	20230627	090000	3753100	12560	12510	12560	12510	300