KissMeData/025770/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	190100	1283917980	9680	9680	9680	9680	4559
3	20230620	190000	1283917980	9680	9680	9680	9680	0
4	20230620	185900	1283917980	9680	9680	9680	9680	0
5	20230620	185800	1283917980	9680	9680	9680	9680	0
6	20230620	185700	1283917980	9680	9680	9680	9680	0
7	20230620	185600	1283917980	9680	9680	9680	9680	0
8	20230620	185500	1283917980	9680	9680	9680	9680	0
9	20230620	185400	1283917980	9680	9680	9680	9680	0
10	20230620	185300	1283917980	9680	9680	9680	9680	0
11	20230620	185200	1283917980	9680	9680	9680	9680	0
12	20230620	185100	1283917980	9680	9680	9680	9680	0
13	20230620	185000	1283917980	9680	9680	9680	9680	0
14	20230620	184900	1283917980	9680	9680	9680	9680	0
15	20230620	184800	1283917980	9680	9680	9680	9680	0
16	20230620	184700	1283917980	9680	9680	9680	9680	0
17	20230620	184600	1283917980	9680	9680	9680	9680	0
18	20230620	184500	1283917980	9680	9680	9680	9680	0
19	20230620	184400	1283917980	9680	9680	9680	9680	0
20	20230620	184300	1283917980	9680	9680	9680	9680	0
21	20230620	184200	1283917980	9680	9680	9680	9680	0
22	20230620	184100	1283917980	9680	9680	9680	9680	0
23	20230620	184000	1283917980	9680	9680	9680	9680	0
24	20230620	183900	1283917980	9680	9680	9680	9680	0
25	20230620	183800	1283917980	9680	9680	9680	9680	0
26	20230620	183700	1283917980	9680	9680	9680	9680	0
27	20230620	183600	1283917980	9680	9680	9680	9680	0
28	20230620	183500	1283917980	9680	9680	9680	9680	0
29	20230620	183400	1283917980	9680	9680	9680	9680	0
30	20230620	183300	1283917980	9680	9680	9680	9680	0
31	20230620	183200	1283917980	9680	9680	9680	9680	0
32	20230620	183100	1283917980	9680	9680	9680	9680	4559
33	20230620	183000	1283917980	9680	9680	9680	9680	0
34	20230620	182900	1283917980	9680	9680	9680	9680	0
35	20230620	182800	1283917980	9680	9680	9680	9680	0
36	20230620	182700	1283917980	9680	9680	9680	9680	0
37	20230620	182600	1283917980	9680	9680	9680	9680	0
38	20230620	182500	1283917980	9680	9680	9680	9680	0
39	20230620	182400	1283917980	9680	9680	9680	9680	0
40	20230620	182300	1283917980	9680	9680	9680	9680	0
41	20230620	182200	1283917980	9680	9680	9680	9680	0
42	20230620	182100	1283917980	9680	9680	9680	9680	0
43	20230620	182000	1283917980	9680	9680	9680	9680	0
44	20230620	181900	1283917980	9680	9680	9680	9680	0
45	20230620	181800	1283917980	9680	9680	9680	9680	0
46	20230620	181700	1283917980	9680	9680	9680	9680	0
47	20230620	181600	1283917980	9680	9680	9680	9680	0
48	20230620	181500	1283917980	9680	9680	9680	9680	0
49	20230620	181400	1283917980	9680	9680	9680	9680	0
50	20230620	181300	1283917980	9680	9680	9680	9680	0
51	20230620	181200	1283917980	9680	9680	9680	9680	0
52	20230620	181100	1283917980	9680	9680	9680	9680	0
53	20230620	181000	1283917980	9680	9680	9680	9680	0
54	20230620	180900	1283917980	9680	9680	9680	9680	0
55	20230620	180800	1283917980	9680	9680	9680	9680	0
56	20230620	180700	1283917980	9680	9680	9680	9680	0
57	20230620	180600	1283917980	9680	9680	9680	9680	0
58	20230620	180500	1283917980	9680	9680	9680	9680	0
59	20230620	180400	1283917980	9680	9680	9680	9680	0
60	20230620	180300	1283917980	9680	9680	9680	9680	0
61	20230620	180200	1283917980	9680	9680	9680	9680	0
62	20230620	180100	1283917980	9680	9680	9680	9680	4559
63	20230620	180000	1283917980	9680	9680	9680	9680	0
64	20230620	175900	1283917980	9680	9680	9680	9680	0
65	20230620	175800	1283917980	9680	9680	9680	9680	0
66	20230620	175700	1283917980	9680	9680	9680	9680	0
67	20230620	175600	1283917980	9680	9680	9680	9680	0
68	20230620	175500	1283917980	9680	9680	9680	9680	0
69	20230620	175400	1283917980	9680	9680	9680	9680	0
70	20230620	175300	1283917980	9680	9680	9680	9680	0
71	20230620	175200	1283917980	9680	9680	9680	9680	0
72	20230620	175100	1283917980	9680	9680	9680	9680	0
73	20230620	175000	1283917980	9680	9680	9680	9680	0
74	20230620	174900	1283917980	9680	9680	9680	9680	0
75	20230620	174800	1283917980	9680	9680	9680	9680	0
76	20230620	174700	1283917980	9680	9680	9680	9680	0
77	20230620	174600	1283917980	9680	9680	9680	9680	0
78	20230620	174500	1283917980	9680	9680	9680	9680	0
79	20230620	174400	1283917980	9680	9680	9680	9680	0
80	20230620	174300	1283917980	9680	9680	9680	9680	0
81	20230620	174200	1283917980	9680	9680	9680	9680	0
82	20230620	174100	1283917980	9680	9680	9680	9680	0
83	20230620	174000	1283917980	9680	9680	9680	9680	0
84	20230620	173900	1283917980	9680	9680	9680	9680	0
85	20230620	173800	1283917980	9680	9680	9680	9680	0
86	20230620	173700	1283917980	9680	9680	9680	9680	0
87	20230620	173600	1283917980	9680	9680	9680	9680	0
88	20230620	173500	1283917980	9680	9680	9680	9680	0
89	20230620	173400	1283917980	9680	9680	9680	9680	0
90	20230620	173300	1283917980	9680	9680	9680	9680	0
91	20230620	173200	1283917980	9680	9680	9680	9680	0
92	20230620	173100	1283917980	9680	9680	9680	9680	4559
93	20230620	173000	1283917980	9680	9680	9680	9680	0
94	20230620	172900	1283917980	9680	9680	9680	9680	0
95	20230620	172800	1283917980	9680	9680	9680	9680	0
96	20230620	172700	1283917980	9680	9680	9680	9680	0
97	20230620	172600	1283917980	9680	9680	9680	9680	0
98	20230620	172500	1283917980	9680	9680	9680	9680	0
99	20230620	172400	1283917980	9680	9680	9680	9680	0
100	20230620	172300	1283917980	9680	9680	9680	9680	0
101	20230620	172200	1283917980	9680	9680	9680	9680	0
102	20230620	172100	1283917980	9680	9680	9680	9680	0
103	20230620	172000	1283917980	9680	9680	9680	9680	0
104	20230620	171900	1283917980	9680	9680	9680	9680	0
105	20230620	171800	1283917980	9680	9680	9680	9680	0
106	20230620	171700	1283917980	9680	9680	9680	9680	0
107	20230620	171600	1283917980	9680	9680	9680	9680	0
108	20230620	171500	1283917980	9680	9680	9680	9680	0
109	20230620	171400	1283917980	9680	9680	9680	9680	0
110	20230620	171300	1283917980	9680	9680	9680	9680	0
111	20230620	171200	1283917980	9680	9680	9680	9680	0
112	20230620	171100	1283917980	9680	9680	9680	9680	0
113	20230620	171000	1283917980	9680	9680	9680	9680	0
114	20230620	170900	1283917980	9680	9680	9680	9680	0
115	20230620	170800	1283917980	9680	9680	9680	9680	0
116	20230620	170700	1283917980	9680	9680	9680	9680	0
117	20230620	170600	1283917980	9680	9680	9680	9680	0
118	20230620	170500	1283917980	9680	9680	9680	9680	0
119	20230620	170400	1283917980	9680	9680	9680	9680	0
120	20230620	170300	1283917980	9680	9680	9680	9680	0
121	20230620	170200	1283917980	9680	9680	9680	9680	0
122	20230620	170100	1283917980	9680	9680	9680	9680	4559
123	20230620	170000	1283917980	9680	9680	9680	9680	0
124	20230620	165900	1283917980	9680	9680	9680	9680	0
125	20230620	165800	1283917980	9680	9680	9680	9680	0
126	20230620	165700	1283917980	9680	9680	9680	9680	0
127	20230620	165600	1283917980	9680	9680	9680	9680	0
128	20230620	165500	1283917980	9680	9680	9680	9680	0
129	20230620	165400	1283917980	9680	9680	9680	9680	0
130	20230620	165300	1283917980	9680	9680	9680	9680	0
131	20230620	165200	1283917980	9680	9680	9680	9680	0
132	20230620	165100	1283917980	9680	9680	9680	9680	0
133	20230620	165000	1283917980	9680	9680	9680	9680	0
134	20230620	164900	1283917980	9680	9680	9680	9680	0
135	20230620	164800	1283917980	9680	9680	9680	9680	0
136	20230620	164700	1283917980	9680	9680	9680	9680	0
137	20230620	164600	1283917980	9680	9680	9680	9680	0
138	20230620	164500	1283917980	9680	9680	9680	9680	0
139	20230620	164400	1283917980	9680	9680	9680	9680	0
140	20230620	164300	1283917980	9680	9680	9680	9680	0
141	20230620	164200	1283917980	9680	9680	9680	9680	0
142	20230620	164100	1283917980	9680	9680	9680	9680	0
143	20230620	164000	1283917980	9680	9680	9680	9680	0
144	20230620	163900	1283917980	9680	9680	9680	9680	0
145	20230620	163800	1283917980	9680	9680	9680	9680	0
146	20230620	163700	1283917980	9680	9680	9680	9680	0
147	20230620	163600	1283917980	9680	9680	9680	9680	0
148	20230620	163500	1283917980	9680	9680	9680	9680	0
149	20230620	163400	1283917980	9680	9680	9680	9680	0
150	20230620	163300	1283917980	9680	9680	9680	9680	0
151	20230620	163200	1283917980	9680	9680	9680	9680	0
152	20230620	163100	1283917980	9680	9680	9680	9680	4559
153	20230620	163000	1283917980	9680	9680	9680	9680	0
154	20230620	162900	1283917980	9680	9680	9680	9680	0
155	20230620	162800	1283917980	9680	9680	9680	9680	0
156	20230620	162700	1283917980	9680	9680	9680	9680	0
157	20230620	162600	1283917980	9680	9680	9680	9680	0
158	20230620	162500	1283917980	9680	9680	9680	9680	0
159	20230620	162400	1283917980	9680	9680	9680	9680	0
160	20230620	162300	1283917980	9680	9680	9680	9680	0
161	20230620	162200	1283917980	9680	9680	9680	9680	0
162	20230620	162100	1283917980	9680	9680	9680	9680	0
163	20230620	162000	1283917980	9680	9680	9680	9680	0
164	20230620	161900	1283917980	9680	9680	9680	9680	0
165	20230620	161800	1283917980	9680	9680	9680	9680	0
166	20230620	161700	1283917980	9680	9680	9680	9680	0
167	20230620	161600	1283917980	9680	9680	9680	9680	0
168	20230620	161500	1283917980	9680	9680	9680	9680	0
169	20230620	161400	1283917980	9680	9680	9680	9680	0
170	20230620	161300	1283917980	9680	9680	9680	9680	0
171	20230620	161200	1283917980	9680	9680	9680	9680	0
172	20230620	161100	1283917980	9680	9680	9680	9680	0
173	20230620	161000	1283917980	9680	9680	9680	9680	0
174	20230620	160900	1283917980	9680	9680	9680	9680	0
175	20230620	160800	1283917980	9680	9680	9680	9680	0
176	20230620	160700	1283917980	9680	9680	9680	9680	0
177	20230620	160600	1283917980	9680	9680	9680	9680	0
178	20230620	160500	1283917980	9680	9680	9680	9680	0
179	20230620	160400	1283917980	9680	9680	9680	9680	0
180	20230620	160300	1283917980	9680	9680	9680	9680	0
181	20230620	160200	1283917980	9680	9680	9680	9680	0
182	20230620	160100	1283917980	9680	9680	9680	9680	4559
183	20230620	160000	1283917980	9680	9680	9680	9680	0
184	20230620	155900	1283917980	9680	9680	9680	9680	0
185	20230620	155800	1283917980	9680	9680	9680	9680	0
186	20230620	155700	1283917980	9680	9680	9680	9680	0
187	20230620	155600	1283917980	9680	9680	9680	9680	0
188	20230620	155500	1283917980	9680	9680	9680	9680	0
189	20230620	155400	1283917980	9680	9680	9680	9680	0
190	20230620	155300	1283917980	9680	9680	9680	9680	0
191	20230620	155200	1283917980	9680	9680	9680	9680	0
192	20230620	155100	1283917980	9680	9680	9680	9680	0
193	20230620	155000	1283917980	9680	9680	9680	9680	0
194	20230620	154900	1283917980	9680	9680	9680	9680	0
195	20230620	154800	1283917980	9680	9680	9680	9680	0
196	20230620	154700	1283917980	9680	9680	9680	9680	0
197	20230620	154600	1283917980	9680	9680	9680	9680	0
198	20230620	154500	1283917980	9680	9680	9680	9680	0
199	20230620	154400	1283917980	9680	9680	9680	9680	0
200	20230620	154300	1283917980	9680	9680	9680	9680	0
201	20230620	154200	1283917980	9680	9680	9680	9680	0
202	20230620	154100	1283917980	9680	9680	9680	9680	0
203	20230620	154000	1283917980	9680	9680	9680	9680	0
204	20230620	153900	1283917980	9680	9680	9680	9680	0
205	20230620	153800	1283917980	9680	9680	9680	9680	0
206	20230620	153700	1283917980	9680	9680	9680	9680	0
207	20230620	153600	1283917980	9680	9680	9680	9680	0
208	20230620	153500	1283917980	9680	9680	9680	9680	0
209	20230620	153400	1283917980	9680	9680	9680	9680	0
210	20230620	153300	1283917980	9680	9680	9680	9680	0
211	20230620	153200	1283917980	9680	9680	9680	9680	0
212	20230620	153100	1283917980	9680	9680	9680	9680	4559
213	20230620	153000	1283917980	9680	9680	9680	9680	4559
214	20230620	152900	1239786860	9690	9690	9690	9690	0
215	20230620	152800	1239786860	9690	9690	9690	9690	0
216	20230620	152700	1239786860	9690	9690	9690	9690	0
217	20230620	152600	1239786860	9690	9690	9690	9690	0
218	20230620	152500	1239786860	9690	9690	9690	9690	0
219	20230620	152400	1239786860	9690	9690	9690	9690	0
220	20230620	152300	1239786860	9690	9690	9690	9690	0
221	20230620	152200	1239786860	9690	9690	9690	9690	0
222	20230620	152100	1239786860	9690	9690	9690	9690	0
223	20230620	152000	1239786860	9690	9690	9690	9690	0
224	20230620	151900	1239786860	9690	9700	9700	9680	694
225	20230620	151800	1233067400	9690	9690	9690	9690	153
226	20230620	151700	1231584830	9700	9690	9700	9690	1071
227	20230620	151600	1221206830	9690	9690	9690	9690	411
228	20230620	151500	1217224240	9690	9700	9710	9690	438
229	20230620	151400	1212977710	9710	9700	9710	9700	84
230	20230620	151300	1212162710	9700	9700	9700	9700	1193
231	20230620	151200	1200590610	9700	9710	9710	9700	71
232	20230620	151100	1199901690	9700	9710	9710	9700	439
233	20230620	151000	1195642870	9700	9710	9710	9700	68
234	20230620	150900	1194982770	9700	9710	9710	9700	22
235	20230620	150800	1194769230	9700	9710	9710	9700	33
236	20230620	150700	1194449090	9700	9700	9700	9700	115
237	20230620	150600	1193333590	9700	9700	9700	9700	73
238	20230620	150500	1192625490	9700	9710	9710	9700	12
239	20230620	150400	1192508990	9710	9700	9710	9700	1178
240	20230620	150300	1181081100	9700	9700	9700	9700	45
241	20230620	150200	1180644600	9690	9690	9690	9690	447
242	20230620	150100	1176313170	9690	9700	9700	9690	26
243	20230620	150000	1176061080	9700	9700	9700	9690	81
244	20230620	145900	1175275690	9700	9690	9700	9690	176
245	20230620	145800	1173568640	9700	9700	9700	9690	558
246	20230620	145700	1168160040	9690	9690	9690	9690	31
247	20230620	145600	1167859650	9690	9690	9690	9690	23
248	20230620	145500	1167636780	9700	9700	9700	9690	65
249	20230620	145400	1167006620	9690	9690	9690	9690	1441
250	20230620	145300	1153043330	9700	9700	9700	9690	651
251	20230620	145200	1146733910	9690	9690	9690	9690	186
252	20230620	145100	1144931570	9700	9710	9710	9700	2093
253	20230620	145000	1124629380	9700	9700	9710	9700	71
254	20230620	144900	1123940550	9700	9700	9700	9700	28
255	20230620	144800	1123668950	9700	9700	9700	9700	0
256	20230620	144700	1123668950	9700	9710	9710	9700	300
257	20230620	144600	1120756950	9700	9700	9710	9700	1379
258	20230620	144500	1107376320	9710	9700	9710	9700	52
259	20230620	144400	1106871420	9710	9710	9710	9710	1
260	20230620	144300	1106861710	9700	9700	9700	9700	0
261	20230620	144200	1106861710	9700	9710	9710	9700	171
262	20230620	144100	1105202740	9710	9710	9710	9710	78
263	20230620	144000	1104445360	9710	9710	9710	9710	10
264	20230620	143900	1104348260	9710	9700	9710	9700	219
265	20230620	143800	1102223950	9710	9710	9710	9710	55
266	20230620	143700	1101689900	9700	9700	9700	9700	0
267	20230620	143600	1101689900	9700	9700	9700	9700	343
268	20230620	143500	1098362800	9710	9710	9710	9710	50
269	20230620	143400	1097877300	9710	9710	9710	9710	112
270	20230620	143300	1096789780	9700	9710	9710	9700	150
271	20230620	143200	1095333480	9710	9710	9710	9710	18
272	20230620	143100	1095158700	9700	9700	9720	9700	307
273	20230620	143000	1092179620	9720	9720	9720	9720	1
274	20230620	142900	1092169900	9700	9720	9720	9700	193
275	20230620	142800	1090295580	9700	9710	9710	9700	151
276	20230620	142700	1088829380	9710	9710	9710	9710	7438
277	20230620	142600	1016606400	9710	9710	9710	9700	991
278	20230620	142500	1006983990	9710	9700	9710	9700	823
279	20230620	142400	998993370	9700	9700	9710	9700	811
280	20230620	142300	991119170	9700	9710	9710	9700	3296
281	20230620	142200	959136380	9710	9720	9720	9710	323
282	20230620	142100	955999320	9720	9720	9730	9720	412
283	20230620	142000	951994670	9720	9730	9730	9720	53
284	20230620	141900	951479500	9720	9720	9730	9720	347
285	20230620	141800	948106650	9720	9730	9730	9720	108
286	20230620	141700	947056790	9730	9730	9730	9730	1
287	20230620	141600	947047060	9720	9720	9720	9720	5
288	20230620	141500	946998460	9720	9720	9720	9720	777
289	20230620	141400	939446020	9720	9720	9720	9720	101
290	20230620	141300	938464300	9720	9720	9720	9720	242
291	20230620	141200	936112060	9720	9720	9720	9720	195
292	20230620	141100	934216660	9720	9720	9720	9720	1415
293	20230620	141000	920462860	9720	9720	9730	9720	600
294	20230620	140900	914629580	9720	9720	9720	9720	429
295	20230620	140800	910459700	9720	9720	9720	9720	340
296	20230620	140700	907154900	9720	9720	9720	9720	258
297	20230620	140600	904647140	9730	9720	9730	9720	502
298	20230620	140500	899767680	9730	9730	9730	9720	2779
299	20230620	140400	872754560	9720	9730	9740	9720	1266
300	20230620	140300	860436860	9740	9730	9740	9730	778
301	20230620	140200	852859530	9730	9740	9740	9730	14
302	20230620	140100	852723300	9740	9740	9740	9740	73
303	20230620	140000	852012280	9730	9740	9740	9730	154
304	20230620	135900	850513420	9740	9740	9740	9740	293
305	20230620	135800	847659600	9740	9740	9740	9740	11
306	20230620	135700	847552460	9740	9750	9750	9740	1739
307	20230620	135600	830605400	9750	9750	9750	9750	98
308	20230620	135500	829649900	9750	9760	9760	9750	2141
309	20230620	135400	808773220	9760	9760	9760	9750	1684
310	20230620	135300	792337580	9770	9770	9770	9770	0
311	20230620	135200	792337580	9770	9780	9780	9760	1206
312	20230620	135100	780559430	9780	9790	9790	9780	462
313	20230620	135000	776041050	9780	9780	9780	9780	41
314	20230620	134900	775640070	9780	9780	9780	9780	27
315	20230620	134800	775376010	9780	9780	9780	9780	201
316	20230620	134700	773410230	9780	9780	9780	9780	73
317	20230620	134600	772696290	9790	9790	9790	9790	16
318	20230620	134500	772539650	9810	9810	9810	9810	1
319	20230620	134400	772529840	9810	9810	9810	9810	6
320	20230620	134300	772470980	9810	9810	9810	9810	0
321	20230620	134200	772470980	9810	9810	9810	9810	0
322	20230620	134100	772470980	9810	9820	9820	9810	30
323	20230620	134000	772176480	9820	9820	9820	9820	1
324	20230620	133900	772166660	9780	9780	9780	9770	649
325	20230620	133800	765820450	9780	9790	9790	9780	775
326	20230620	133700	758235830	9790	9790	9800	9790	187
327	20230620	133600	756404110	9790	9790	9790	9790	100
328	20230620	133500	755425110	9800	9800	9800	9800	0
329	20230620	133400	755425110	9800	9800	9800	9800	1
330	20230620	133300	755415310	9800	9800	9800	9800	750
331	20230620	133200	748065310	9800	9800	9800	9800	111
332	20230620	133100	746977510	9810	9810	9810	9810	22
333	20230620	133000	746761690	9800	9800	9800	9800	510
334	20230620	132900	741763690	9800	9800	9800	9800	182
335	20230620	132800	739980090	9800	9810	9810	9800	1704
336	20230620	132700	723280860	9810	9810	9810	9810	500
337	20230620	132600	718375860	9790	9790	9790	9790	0
338	20230620	132500	718375860	9790	9800	9800	9790	15
339	20230620	132400	718228960	9790	9780	9790	9780	186
340	20230620	132300	716408940	9790	9790	9800	9780	1246
341	20230620	132200	704220300	9790	9790	9790	9790	81
342	20230620	132100	703427310	9790	9790	9790	9790	608
343	20230620	132000	697474990	9790	9790	9790	9790	377
344	20230620	131900	693784160	9790	9800	9800	9790	303
345	20230620	131800	690814790	9810	9810	9810	9810	60
346	20230620	131700	690226190	9820	9820	9820	9820	0
347	20230620	131600	690226190	9820	9820	9820	9820	389
348	20230620	131500	686406210	9830	9830	9830	9830	200
349	20230620	131400	684440210	9820	9820	9820	9820	400
350	20230620	131300	680512210	9820	9810	9820	9810	300
351	20230620	131200	677567300	9810	9790	9810	9790	823
352	20230620	131100	669501350	9800	9800	9800	9800	299
353	20230620	131000	666571150	9800	9800	9800	9800	42
354	20230620	130900	666159550	9810	9810	9810	9810	358
355	20230620	130800	662647570	9810	9810	9820	9810	211
356	20230620	130700	660577650	9820	9820	9820	9820	0
357	20230620	130600	660577650	9820	9820	9820	9820	10
358	20230620	130500	660479450	9820	9820	9820	9820	4
359	20230620	130400	660440170	9820	9820	9820	9820	0
360	20230620	130300	660440170	9820	9810	9820	9810	102
361	20230620	130200	659439540	9810	9800	9810	9800	19
362	20230620	130100	659253220	9800	9800	9800	9800	0
363	20230620	130000	659253220	9800	9800	9800	9800	1
364	20230620	125900	659243420	9790	9800	9800	9790	87
365	20230620	125800	658390920	9800	9800	9800	9800	50
366	20230620	125700	657900920	9800	9790	9800	9790	418
367	20230620	125600	653804740	9800	9800	9800	9800	112
368	20230620	125500	652707140	9800	9800	9800	9800	2675
369	20230620	125400	626492140	9800	9790	9800	9790	505
370	20230620	125300	621547990	9800	9800	9800	9800	7
371	20230620	125200	621479390	9800	9800	9800	9800	320
372	20230620	125100	618343390	9800	9800	9800	9800	300
373	20230620	125000	615403390	9790	9790	9790	9790	192
374	20230620	124900	613523710	9800	9800	9800	9800	0
375	20230620	124800	613523710	9800	9800	9800	9800	0
376	20230620	124700	613523710	9800	9800	9800	9800	114
377	20230620	124600	612406510	9810	9810	9810	9810	21
378	20230620	124500	612200500	9810	9810	9810	9810	200
379	20230620	124400	610238500	9800	9820	9820	9800	87
380	20230620	124300	609385800	9820	9820	9820	9820	70
381	20230620	124200	608698400	9820	9820	9820	9820	0
382	20230620	124100	608698400	9820	9820	9820	9820	0
383	20230620	124000	608698400	9820	9820	9820	9820	1
384	20230620	123900	608688580	9810	9810	9810	9810	22
385	20230620	123800	608472760	9810	9810	9810	9790	2777
386	20230620	123700	581266220	9800	9800	9800	9800	400
387	20230620	123600	577346220	9810	9810	9810	9810	31
388	20230620	123500	577042110	9810	9810	9810	9810	10
389	20230620	123400	576944010	9800	9800	9810	9800	306
390	20230620	123300	573945150	9800	9800	9800	9800	387
391	20230620	123200	570152550	9800	9810	9810	9800	261
392	20230620	123100	567594140	9810	9810	9810	9810	1
393	20230620	123000	567584330	9810	9810	9810	9810	0
394	20230620	122900	567584330	9810	9810	9810	9810	0
395	20230620	122800	567584330	9810	9810	9810	9810	2
396	20230620	122700	567564710	9810	9810	9810	9810	10
397	20230620	122600	567466610	9810	9810	9810	9810	10
398	20230620	122500	567368510	9810	9820	9830	9810	1827
399	20230620	122400	549428950	9820	9820	9820	9820	500
400	20230620	122300	544518950	9820	9820	9820	9820	42
401	20230620	122200	544106510	9820	9820	9820	9820	0
402	20230620	122100	544106510	9820	9820	9820	9820	3
403	20230620	122000	544077050	9820	9820	9820	9820	356
404	20230620	121900	540581130	9830	9830	9830	9830	0
405	20230620	121800	540581130	9830	9830	9830	9830	0
406	20230620	121700	540581130	9830	9830	9830	9830	210
407	20230620	121600	538516830	9830	9810	9830	9810	8
408	20230620	121500	538438330	9800	9810	9810	9800	361
409	20230620	121400	534897020	9810	9810	9810	9810	236
410	20230620	121300	532581860	9800	9800	9800	9800	1
411	20230620	121200	532572060	9800	9810	9810	9800	9
412	20230620	121100	532483830	9810	9810	9810	9810	4
413	20230620	121000	532444590	9810	9820	9820	9810	309
414	20230620	120900	529411300	9800	9800	9800	9800	2
415	20230620	120800	529391700	9820	9810	9820	9810	26
416	20230620	120700	529136630	9810	9810	9810	9810	50
417	20230620	120600	528646130	9810	9810	9810	9810	147
418	20230620	120500	527204060	9810	9810	9810	9810	6
419	20230620	120400	527145200	9800	9810	9810	9800	105
420	20230620	120300	526116160	9810	9810	9810	9800	122
421	20230620	120200	524920340	9810	9810	9810	9810	10
422	20230620	120100	524822240	9810	9810	9810	9810	19
423	20230620	120000	524635850	9810	9810	9810	9810	103
424	20230620	115900	523625420	9810	9800	9810	9800	659
425	20230620	115800	517167020	9800	9800	9800	9800	100
426	20230620	115700	516187020	9810	9800	9810	9800	1580
427	20230620	115600	500701520	9800	9800	9800	9800	2272
428	20230620	115500	478435920	9810	9820	9820	9810	366
429	20230620	115400	474845320	9830	9830	9830	9830	0
430	20230620	115300	474845320	9830	9830	9830	9830	1
431	20230620	115200	474835490	9830	9830	9830	9830	0
432	20230620	115100	474835490	9830	9830	9830	9830	21
433	20230620	115000	474629060	9840	9830	9840	9820	124
434	20230620	114900	473410550	9830	9820	9830	9820	2943
435	20230620	114800	444510280	9830	9830	9840	9820	1098
436	20230620	114700	433726820	9830	9820	9830	9820	144
437	20230620	114600	432311740	9820	9820	9820	9820	0
438	20230620	114500	432311740	9820	9820	9820	9820	0
439	20230620	114400	432311740	9820	9820	9820	9820	104
440	20230620	114300	431290460	9820	9810	9820	9810	17
441	20230620	114200	431123530	9820	9820	9820	9820	2
442	20230620	114100	431103890	9820	9820	9820	9820	7
443	20230620	114000	431035150	9810	9810	9810	9810	162
444	20230620	113900	429445930	9810	9810	9810	9810	406
445	20230620	113800	425463070	9810	9810	9810	9810	104
446	20230620	113700	424442830	9800	9810	9810	9800	200
447	20230620	113600	422482730	9810	9810	9810	9800	507
448	20230620	113500	417509120	9810	9820	9820	9810	189
449	20230620	113400	415653930	9820	9820	9820	9820	17
450	20230620	113300	415486990	9820	9810	9820	9800	1244
451	20230620	113200	403286090	9810	9810	9810	9810	4776
452	20230620	113100	356433530	9810	9820	9820	9810	196
453	20230620	113000	354510000	9810	9810	9810	9810	205
454	20230620	112900	352498950	9820	9820	9820	9820	5
455	20230620	112800	352449850	9820	9820	9820	9820	30
456	20230620	112700	352155250	9830	9830	9830	9830	0
457	20230620	112600	352155250	9830	9830	9830	9830	10
458	20230620	112500	352056950	9830	9830	9830	9820	2241
459	20230620	112400	330048770	9840	9840	9840	9840	2
460	20230620	112300	330029090	9840	9840	9840	9840	5
461	20230620	112200	329979890	9840	9840	9840	9840	15
462	20230620	112100	329832290	9850	9850	9850	9850	0
463	20230620	112000	329832290	9850	9850	9850	9850	5
464	20230620	111900	329783040	9850	9850	9850	9850	80
465	20230620	111800	328995040	9850	9850	9850	9850	0
466	20230620	111700	328995040	9850	9850	9850	9850	0
467	20230620	111600	328995040	9850	9830	9850	9820	92
468	20230620	111500	328091400	9830	9830	9840	9830	25
469	20230620	111400	327845640	9830	9830	9830	9830	1
470	20230620	111300	327835810	9840	9840	9840	9840	0
471	20230620	111200	327835810	9840	9830	9840	9830	523
472	20230620	111100	322694710	9840	9840	9840	9840	41
473	20230620	111000	322291270	9830	9830	9830	9830	50
474	20230620	110900	321799770	9830	9830	9840	9830	421
475	20230620	110800	317661300	9850	9840	9850	9840	143
476	20230620	110700	316254170	9850	9850	9850	9850	0
477	20230620	110600	316254170	9850	9850	9850	9850	0
478	20230620	110500	316254170	9850	9840	9850	9840	6
479	20230620	110400	316195100	9850	9850	9850	9850	0
480	20230620	110300	316195100	9850	9850	9850	9850	0
481	20230620	110200	316195100	9850	9840	9850	9840	321
482	20230620	110100	313036350	9840	9840	9840	9840	63
483	20230620	110000	312416430	9830	9830	9830	9830	13
484	20230620	105900	312288640	9840	9830	9840	9830	192
485	20230620	105800	310401250	9840	9840	9840	9840	130
486	20230620	105700	309122050	9840	9830	9840	9830	46
487	20230620	105600	308669810	9840	9840	9840	9840	10
488	20230620	105500	308571410	9840	9830	9840	9830	25
489	20230620	105400	308325550	9830	9830	9830	9830	134
490	20230620	105300	307008330	9830	9840	9840	9830	48
491	20230620	105200	306536120	9830	9850	9850	9820	1736
492	20230620	105100	289468530	9850	9850	9850	9850	158
493	20230620	105000	287912230	9880	9880	9890	9860	35
494	20230620	104900	287566860	9880	9860	9880	9860	42
495	20230620	104800	287152500	9880	9860	9880	9860	132
496	20230620	104700	285850950	9860	9860	9860	9860	0
497	20230620	104600	285850950	9860	9860	9860	9860	0
498	20230620	104500	285850950	9860	9860	9860	9860	0
499	20230620	104400	285850950	9860	9860	9860	9860	2
500	20230620	104300	285831230	9860	9860	9860	9860	0
501	20230620	104200	285831230	9860	9860	9860	9850	522
502	20230620	104100	280684320	9880	9880	9880	9880	7
503	20230620	104000	280615160	9880	9880	9880	9880	34
504	20230620	103900	280279240	9860	9860	9860	9860	365
505	20230620	103800	276680340	9880	9880	9880	9880	1
506	20230620	103700	276670460	9870	9880	9880	9870	296
507	20230620	103600	273747230	9890	9880	9890	9880	34
508	20230620	103500	273411110	9890	9890	9890	9890	6
509	20230620	103400	273351770	9900	9890	9900	9880	197
510	20230620	103300	271402870	9890	9890	9890	9890	24
511	20230620	103200	271165510	9890	9890	9890	9890	0
512	20230620	103100	271165510	9890	9890	9890	9890	0
513	20230620	103000	271165510	9890	9890	9890	9890	5
514	20230620	102900	271116060	9890	9890	9890	9890	0
515	20230620	102800	271116060	9890	9890	9890	9890	111
516	20230620	102700	270018270	9890	9890	9890	9890	0
517	20230620	102600	270018270	9890	9890	9890	9870	32
518	20230620	102500	269702190	9880	9880	9880	9880	610
519	20230620	102400	263675390	9890	9890	9890	9890	2
520	20230620	102300	263655610	9890	9890	9890	9890	0
521	20230620	102200	263655610	9890	9890	9890	9890	0
522	20230620	102100	263655610	9890	9890	9890	9880	47
523	20230620	102000	263190800	9880	9890	9890	9880	54
524	20230620	101900	262656870	9890	9890	9890	9880	434
525	20230620	101800	258368600	9890	9880	9890	9880	112
526	20230620	101700	257262030	9890	9890	9890	9890	12
527	20230620	101600	257143350	9890	9890	9890	9890	1
528	20230620	101500	257133460	9890	9890	9890	9880	25
529	20230620	101400	256886300	9890	9890	9890	9890	22
530	20230620	101300	256668720	9890	9890	9890	9890	100
531	20230620	101200	255679720	9890	9880	9890	9880	6
532	20230620	101100	255620430	9880	9890	9890	9880	608
533	20230620	101000	249608690	9890	9900	9900	9890	44
534	20230620	100900	249173230	9900	9900	9900	9900	260
535	20230620	100800	246599230	9910	9900	9910	9900	147
536	20230620	100700	245143920	9920	9910	9920	9900	134
537	20230620	100600	243816170	9910	9900	9910	9900	296
538	20230620	100500	240885610	9900	9910	9910	9900	62
539	20230620	100400	240271620	9910	9900	9910	9900	150
540	20230620	100300	238785550	9910	9910	9910	9910	41
541	20230620	100200	238379240	9910	9910	9910	9910	14
542	20230620	100100	238240500	9910	9900	9910	9900	92
543	20230620	100000	237329540	9900	9880	9900	9880	324
544	20230620	095900	234126100	9880	9890	9900	9880	869
545	20230620	095800	225534360	9890	9890	9890	9890	10
546	20230620	095700	225435460	9890	9890	9890	9890	5
547	20230620	095600	225386010	9890	9890	9890	9890	10
548	20230620	095500	225287110	9890	9890	9890	9890	51
549	20230620	095400	224782720	9880	9880	9880	9880	153
550	20230620	095300	223271080	9890	9890	9890	9890	413
551	20230620	095200	219186510	9900	9900	9900	9900	88
552	20230620	095100	218315310	9900	9890	9920	9890	194
553	20230620	095000	216395800	9910	9850	9950	9850	1944
554	20230620	094900	197150300	9840	9840	9840	9840	1450
555	20230620	094800	182882300	9840	9840	9840	9840	4
556	20230620	094700	182842940	9840	9840	9840	9840	101
557	20230620	094600	181849100	9830	9830	9830	9830	261
558	20230620	094500	179283470	9830	9820	9830	9820	956
559	20230620	094400	169892160	9840	9830	9840	9820	31
560	20230620	094300	169587660	9840	9840	9840	9840	180
561	20230620	094200	167816460	9840	9840	9840	9840	10
562	20230620	094100	167718060	9840	9840	9840	9840	100
563	20230620	094000	166734060	9840	9830	9840	9830	179
564	20230620	093900	164974460	9830	9820	9830	9820	955
565	20230620	093800	155592840	9820	9820	9820	9820	102
566	20230620	093700	154591200	9820	9820	9820	9820	323
567	20230620	093600	151419340	9820	9820	9820	9810	1396
568	20230620	093500	137724540	9820	9820	9820	9820	60
569	20230620	093400	137135340	9820	9820	9820	9820	11
570	20230620	093300	137027320	9820	9810	9820	9810	940
571	20230620	093200	127797200	9820	9820	9820	9810	65
572	20230620	093100	127159400	9820	9810	9820	9810	60
573	20230620	093000	126570400	9820	9820	9820	9810	1310
574	20230620	092900	113706990	9830	9830	9830	9830	4
575	20230620	092800	113667670	9830	9830	9830	9830	149
576	20230620	092700	112203000	9820	9820	9820	9820	1
577	20230620	092600	112193180	9820	9830	9830	9820	15
578	20230620	092500	112045840	9830	9820	9830	9820	219
579	20230620	092400	109895210	9820	9830	9830	9820	192
580	20230620	092300	108009760	9830	9830	9830	9830	0
581	20230620	092200	108009760	9830	9840	9840	9830	10
582	20230620	092100	107911410	9830	9840	9840	9830	132
583	20230620	092000	106613840	9830	9830	9840	9820	775
584	20230620	091900	98999500	9840	9840	9840	9840	7
585	20230620	091800	98930620	9840	9830	9840	9820	608
586	20230620	091700	92957210	9830	9830	9830	9820	1556
587	20230620	091600	77676790	9830	9830	9830	9820	7
588	20230620	091500	77608000	9830	9840	9840	9830	7
589	20230620	091400	77539150	9820	9840	9840	9820	542
590	20230620	091300	72214350	9840	9840	9840	9830	421
591	20230620	091200	68075850	9840	9840	9840	9830	42
592	20230620	091100	67662690	9840	9830	9840	9830	35
593	20230620	091000	67318600	9830	9840	9840	9820	686
594	20230620	090900	60572490	9840	9850	9850	9830	467
595	20230620	090800	55980530	9850	9840	9850	9840	30
596	20230620	090700	55685320	9850	9850	9850	9830	104
597	20230620	090600	54661950	9830	9830	9870	9820	596
598	20230620	090500	48806590	9830	9850	9850	9830	227
599	20230620	090400	46573140	9840	9820	9840	9820	266
600	20230620	090300	43959460	9810	9820	9830	9810	1320
601	20230620	090200	31005040	9820	9830	9840	9820	852
602	20230620	090100	22638330	9830	9850	9870	9830	981
603	20230620	090000	12989200	9870	9850	9950	9850	1317