KissMeData/053160/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	192200	525923420	9870	9870	9870	9870	447
3	20230627	192100	525923420	9870	9870	9870	9870	0
4	20230627	192000	525923420	9870	9870	9870	9870	0
5	20230627	191900	525923420	9870	9870	9870	9870	0
6	20230627	191800	525923420	9870	9870	9870	9870	0
7	20230627	191700	525923420	9870	9870	9870	9870	0
8	20230627	191600	525923420	9870	9870	9870	9870	0
9	20230627	191500	525923420	9870	9870	9870	9870	0
10	20230627	191400	525923420	9870	9870	9870	9870	0
11	20230627	191300	525923420	9870	9870	9870	9870	0
12	20230627	191200	525923420	9870	9870	9870	9870	0
13	20230627	191100	525923420	9870	9870	9870	9870	0
14	20230627	191000	525923420	9870	9870	9870	9870	0
15	20230627	190900	525923420	9870	9870	9870	9870	0
16	20230627	190800	525923420	9870	9870	9870	9870	0
17	20230627	190700	525923420	9870	9870	9870	9870	0
18	20230627	190600	525923420	9870	9870	9870	9870	0
19	20230627	190500	525923420	9870	9870	9870	9870	0
20	20230627	190400	525923420	9870	9870	9870	9870	0
21	20230627	190300	525923420	9870	9870	9870	9870	0
22	20230627	190200	525923420	9870	9870	9870	9870	0
23	20230627	190100	525923420	9870	9870	9870	9870	0
24	20230627	190000	525923420	9870	9870	9870	9870	0
25	20230627	185900	525923420	9870	9870	9870	9870	0
26	20230627	185800	525923420	9870	9870	9870	9870	0
27	20230627	185700	525923420	9870	9870	9870	9870	0
28	20230627	185600	525923420	9870	9870	9870	9870	0
29	20230627	185500	525923420	9870	9870	9870	9870	0
30	20230627	185400	525923420	9870	9870	9870	9870	0
31	20230627	185300	525923420	9870	9870	9870	9870	0
32	20230627	185200	525923420	9870	9870	9870	9870	447
33	20230627	185100	525923420	9870	9870	9870	9870	0
34	20230627	185000	525923420	9870	9870	9870	9870	0
35	20230627	184900	525923420	9870	9870	9870	9870	0
36	20230627	184800	525923420	9870	9870	9870	9870	0
37	20230627	184700	525923420	9870	9870	9870	9870	0
38	20230627	184600	525923420	9870	9870	9870	9870	0
39	20230627	184500	525923420	9870	9870	9870	9870	0
40	20230627	184400	525923420	9870	9870	9870	9870	0
41	20230627	184300	525923420	9870	9870	9870	9870	0
42	20230627	184200	525923420	9870	9870	9870	9870	0
43	20230627	184100	525923420	9870	9870	9870	9870	0
44	20230627	184000	525923420	9870	9870	9870	9870	0
45	20230627	183900	525923420	9870	9870	9870	9870	0
46	20230627	183800	525923420	9870	9870	9870	9870	0
47	20230627	183700	525923420	9870	9870	9870	9870	0
48	20230627	183600	525923420	9870	9870	9870	9870	0
49	20230627	183500	525923420	9870	9870	9870	9870	0
50	20230627	183400	525923420	9870	9870	9870	9870	0
51	20230627	183300	525923420	9870	9870	9870	9870	0
52	20230627	183200	525923420	9870	9870	9870	9870	0
53	20230627	183100	525923420	9870	9870	9870	9870	0
54	20230627	183000	525923420	9870	9870	9870	9870	0
55	20230627	182900	525923420	9870	9870	9870	9870	0
56	20230627	182800	525923420	9870	9870	9870	9870	0
57	20230627	182700	525923420	9870	9870	9870	9870	0
58	20230627	182600	525923420	9870	9870	9870	9870	0
59	20230627	182500	525923420	9870	9870	9870	9870	0
60	20230627	182400	525923420	9870	9870	9870	9870	0
61	20230627	182300	525923420	9870	9870	9870	9870	0
62	20230627	182200	525923420	9870	9870	9870	9870	447
63	20230627	182100	525923420	9870	9870	9870	9870	0
64	20230627	182000	525923420	9870	9870	9870	9870	0
65	20230627	181900	525923420	9870	9870	9870	9870	0
66	20230627	181800	525923420	9870	9870	9870	9870	0
67	20230627	181700	525923420	9870	9870	9870	9870	0
68	20230627	181600	525923420	9870	9870	9870	9870	0
69	20230627	181500	525923420	9870	9870	9870	9870	0
70	20230627	181400	525923420	9870	9870	9870	9870	0
71	20230627	181300	525923420	9870	9870	9870	9870	0
72	20230627	181200	525923420	9870	9870	9870	9870	0
73	20230627	181100	525923420	9870	9870	9870	9870	0
74	20230627	181000	525923420	9870	9870	9870	9870	0
75	20230627	180900	525923420	9870	9870	9870	9870	0
76	20230627	180800	525923420	9870	9870	9870	9870	0
77	20230627	180700	525923420	9870	9870	9870	9870	0
78	20230627	180600	525923420	9870	9870	9870	9870	0
79	20230627	180500	525923420	9870	9870	9870	9870	0
80	20230627	180400	525923420	9870	9870	9870	9870	0
81	20230627	180300	525923420	9870	9870	9870	9870	0
82	20230627	180200	525923420	9870	9870	9870	9870	0
83	20230627	180100	525923420	9870	9870	9870	9870	0
84	20230627	180000	525923420	9870	9870	9870	9870	0
85	20230627	175900	525923420	9870	9870	9870	9870	0
86	20230627	175800	525923420	9870	9870	9870	9870	0
87	20230627	175700	525923420	9870	9870	9870	9870	0
88	20230627	175600	525923420	9870	9870	9870	9870	0
89	20230627	175500	525923420	9870	9870	9870	9870	0
90	20230627	175400	525923420	9870	9870	9870	9870	0
91	20230627	175300	525923420	9870	9870	9870	9870	0
92	20230627	175200	525923420	9870	9870	9870	9870	447
93	20230627	175100	525923420	9870	9870	9870	9870	0
94	20230627	175000	525923420	9870	9870	9870	9870	0
95	20230627	174900	525923420	9870	9870	9870	9870	0
96	20230627	174800	525923420	9870	9870	9870	9870	0
97	20230627	174700	525923420	9870	9870	9870	9870	0
98	20230627	174600	525923420	9870	9870	9870	9870	0
99	20230627	174500	525923420	9870	9870	9870	9870	0
100	20230627	174400	525923420	9870	9870	9870	9870	0
101	20230627	174300	525923420	9870	9870	9870	9870	0
102	20230627	174200	525923420	9870	9870	9870	9870	0
103	20230627	174100	525923420	9870	9870	9870	9870	0
104	20230627	174000	525923420	9870	9870	9870	9870	0
105	20230627	173900	525923420	9870	9870	9870	9870	0
106	20230627	173800	525923420	9870	9870	9870	9870	0
107	20230627	173700	525923420	9870	9870	9870	9870	0
108	20230627	173600	525923420	9870	9870	9870	9870	0
109	20230627	173500	525923420	9870	9870	9870	9870	0
110	20230627	173400	525923420	9870	9870	9870	9870	0
111	20230627	173300	525923420	9870	9870	9870	9870	0
112	20230627	173200	525923420	9870	9870	9870	9870	0
113	20230627	173100	525923420	9870	9870	9870	9870	0
114	20230627	173000	525923420	9870	9870	9870	9870	0
115	20230627	172900	525923420	9870	9870	9870	9870	0
116	20230627	172800	525923420	9870	9870	9870	9870	0
117	20230627	172700	525923420	9870	9870	9870	9870	0
118	20230627	172600	525923420	9870	9870	9870	9870	0
119	20230627	172500	525923420	9870	9870	9870	9870	0
120	20230627	172400	525923420	9870	9870	9870	9870	0
121	20230627	172300	525923420	9870	9870	9870	9870	0
122	20230627	172200	525923420	9870	9870	9870	9870	447
123	20230627	172100	525923420	9870	9870	9870	9870	0
124	20230627	172000	525923420	9870	9870	9870	9870	0
125	20230627	171900	525923420	9870	9870	9870	9870	0
126	20230627	171800	525923420	9870	9870	9870	9870	0
127	20230627	171700	525923420	9870	9870	9870	9870	0
128	20230627	171600	525923420	9870	9870	9870	9870	0
129	20230627	171500	525923420	9870	9870	9870	9870	0
130	20230627	171400	525923420	9870	9870	9870	9870	0
131	20230627	171300	525923420	9870	9870	9870	9870	0
132	20230627	171200	525923420	9870	9870	9870	9870	0
133	20230627	171100	525923420	9870	9870	9870	9870	0
134	20230627	171000	525923420	9870	9870	9870	9870	0
135	20230627	170900	525923420	9870	9870	9870	9870	0
136	20230627	170800	525923420	9870	9870	9870	9870	0
137	20230627	170700	525923420	9870	9870	9870	9870	0
138	20230627	170600	525923420	9870	9870	9870	9870	0
139	20230627	170500	525923420	9870	9870	9870	9870	0
140	20230627	170400	525923420	9870	9870	9870	9870	0
141	20230627	170300	525923420	9870	9870	9870	9870	0
142	20230627	170200	525923420	9870	9870	9870	9870	0
143	20230627	170100	525923420	9870	9870	9870	9870	0
144	20230627	170000	525923420	9870	9870	9870	9870	0
145	20230627	165900	525923420	9870	9870	9870	9870	0
146	20230627	165800	525923420	9870	9870	9870	9870	0
147	20230627	165700	525923420	9870	9870	9870	9870	0
148	20230627	165600	525923420	9870	9870	9870	9870	0
149	20230627	165500	525923420	9870	9870	9870	9870	0
150	20230627	165400	525923420	9870	9870	9870	9870	0
151	20230627	165300	525923420	9870	9870	9870	9870	0
152	20230627	165200	525923420	9870	9870	9870	9870	447
153	20230627	165100	525923420	9870	9870	9870	9870	0
154	20230627	165000	525923420	9870	9870	9870	9870	0
155	20230627	164900	525923420	9870	9870	9870	9870	0
156	20230627	164800	525923420	9870	9870	9870	9870	0
157	20230627	164700	525923420	9870	9870	9870	9870	0
158	20230627	164600	525923420	9870	9870	9870	9870	0
159	20230627	164500	525923420	9870	9870	9870	9870	0
160	20230627	164400	525923420	9870	9870	9870	9870	0
161	20230627	164300	525923420	9870	9870	9870	9870	0
162	20230627	164200	525923420	9870	9870	9870	9870	0
163	20230627	164100	525923420	9870	9870	9870	9870	0
164	20230627	164000	525923420	9870	9870	9870	9870	0
165	20230627	163900	525923420	9870	9870	9870	9870	0
166	20230627	163800	525923420	9870	9870	9870	9870	0
167	20230627	163700	525923420	9870	9870	9870	9870	0
168	20230627	163600	525923420	9870	9870	9870	9870	0
169	20230627	163500	525923420	9870	9870	9870	9870	0
170	20230627	163400	525923420	9870	9870	9870	9870	0
171	20230627	163300	525923420	9870	9870	9870	9870	0
172	20230627	163200	525923420	9870	9870	9870	9870	0
173	20230627	163100	525923420	9870	9870	9870	9870	0
174	20230627	163000	525923420	9870	9870	9870	9870	0
175	20230627	162900	525923420	9870	9870	9870	9870	0
176	20230627	162800	525923420	9870	9870	9870	9870	0
177	20230627	162700	525923420	9870	9870	9870	9870	0
178	20230627	162600	525923420	9870	9870	9870	9870	0
179	20230627	162500	525923420	9870	9870	9870	9870	0
180	20230627	162400	525923420	9870	9870	9870	9870	0
181	20230627	162300	525923420	9870	9870	9870	9870	0
182	20230627	162200	525923420	9870	9870	9870	9870	447
183	20230627	162100	525923420	9870	9870	9870	9870	0
184	20230627	162000	525923420	9870	9870	9870	9870	0
185	20230627	161900	525923420	9870	9870	9870	9870	0
186	20230627	161800	525923420	9870	9870	9870	9870	0
187	20230627	161700	525923420	9870	9870	9870	9870	0
188	20230627	161600	525923420	9870	9870	9870	9870	0
189	20230627	161500	525923420	9870	9870	9870	9870	0
190	20230627	161400	525923420	9870	9870	9870	9870	0
191	20230627	161300	525923420	9870	9870	9870	9870	0
192	20230627	161200	525923420	9870	9870	9870	9870	0
193	20230627	161100	525923420	9870	9870	9870	9870	0
194	20230627	161000	525923420	9870	9870	9870	9870	0
195	20230627	160900	525923420	9870	9870	9870	9870	0
196	20230627	160800	525923420	9870	9870	9870	9870	0
197	20230627	160700	525923420	9870	9870	9870	9870	0
198	20230627	160600	525923420	9870	9870	9870	9870	0
199	20230627	160500	525923420	9870	9870	9870	9870	0
200	20230627	160400	525923420	9870	9870	9870	9870	0
201	20230627	160300	525923420	9870	9870	9870	9870	0
202	20230627	160200	525923420	9870	9870	9870	9870	0
203	20230627	160100	525923420	9870	9870	9870	9870	0
204	20230627	160000	525923420	9870	9870	9870	9870	0
205	20230627	155900	525923420	9870	9870	9870	9870	0
206	20230627	155800	525923420	9870	9870	9870	9870	0
207	20230627	155700	525923420	9870	9870	9870	9870	0
208	20230627	155600	525923420	9870	9870	9870	9870	0
209	20230627	155500	525923420	9870	9870	9870	9870	0
210	20230627	155400	525923420	9870	9870	9870	9870	0
211	20230627	155300	525923420	9870	9870	9870	9870	0
212	20230627	155200	525923420	9870	9870	9870	9870	447
213	20230627	155100	525923420	9870	9870	9870	9870	0
214	20230627	155000	525923420	9870	9870	9870	9870	0
215	20230627	154900	525923420	9870	9870	9870	9870	0
216	20230627	154800	525923420	9870	9870	9870	9870	0
217	20230627	154700	525923420	9870	9870	9870	9870	0
218	20230627	154600	525923420	9870	9870	9870	9870	0
219	20230627	154500	525923420	9870	9870	9870	9870	0
220	20230627	154400	525923420	9870	9870	9870	9870	0
221	20230627	154300	525923420	9870	9870	9870	9870	0
222	20230627	154200	525923420	9870	9870	9870	9870	0
223	20230627	154100	525923420	9870	9870	9870	9870	0
224	20230627	154000	525923420	9870	9870	9870	9870	0
225	20230627	153900	525923420	9870	9870	9870	9870	0
226	20230627	153800	525923420	9870	9870	9870	9870	0
227	20230627	153700	525923420	9870	9870	9870	9870	0
228	20230627	153600	525923420	9870	9870	9870	9870	0
229	20230627	153500	525923420	9870	9870	9870	9870	0
230	20230627	153400	525923420	9870	9870	9870	9870	0
231	20230627	153300	525923420	9870	9870	9870	9870	0
232	20230627	153200	525923420	9870	9870	9870	9870	0
233	20230627	153100	525923420	9870	9870	9870	9870	0
234	20230627	153000	525923420	9870	9870	9870	9870	447
235	20230627	152900	521511530	9870	9870	9870	9870	0
236	20230627	152800	521511530	9870	9870	9870	9870	0
237	20230627	152700	521511530	9870	9870	9870	9870	0
238	20230627	152600	521511530	9870	9870	9870	9870	0
239	20230627	152500	521511530	9870	9870	9870	9870	0
240	20230627	152400	521511530	9870	9870	9870	9870	0
241	20230627	152300	521511530	9870	9870	9870	9870	0
242	20230627	152200	521511530	9870	9870	9870	9870	0
243	20230627	152100	521511530	9870	9870	9870	9870	0
244	20230627	152000	521511530	9870	9870	9870	9870	0
245	20230627	151900	521511530	9870	9860	9870	9820	60
246	20230627	151800	520920080	9870	9870	9870	9870	1
247	20230627	151700	520910210	9870	9870	9870	9870	43
248	20230627	151600	520485800	9870	9830	9870	9820	11
249	20230627	151500	520377680	9870	9870	9870	9870	0
250	20230627	151400	520377680	9870	9870	9870	9870	0
251	20230627	151300	520377680	9870	9840	9870	9800	351
252	20230627	151200	516934220	9870	9870	9870	9870	0
253	20230627	151100	516934220	9870	9870	9870	9870	1
254	20230627	151000	516924350	9810	9850	9850	9810	77
255	20230627	150900	516166960	9870	9850	9870	9850	30
256	20230627	150800	515871060	9870	9870	9870	9870	1
257	20230627	150700	515861190	9810	9870	9870	9810	301
258	20230627	150600	512906020	9870	9870	9870	9870	0
259	20230627	150500	512906020	9870	9870	9880	9870	5
260	20230627	150400	512856660	9870	9870	9870	9870	0
261	20230627	150300	512856660	9870	9870	9870	9870	10
262	20230627	150200	512757960	9870	9870	9870	9870	1
263	20230627	150100	512748090	9870	9870	9870	9870	10
264	20230627	150000	512649390	9880	9880	9880	9880	1
265	20230627	145900	512639510	9880	9880	9880	9880	0
266	20230627	145800	512639510	9880	9880	9880	9880	0
267	20230627	145700	512639510	9880	9880	9880	9880	40
268	20230627	145600	512244310	9880	9850	9880	9850	5
269	20230627	145500	512195030	9880	9880	9880	9880	1
270	20230627	145400	512185150	9880	9880	9880	9880	0
271	20230627	145300	512185150	9880	9860	9880	9840	1325
272	20230627	145200	499102830	9860	9860	9860	9860	9
273	20230627	145100	499014090	9870	9840	9870	9840	1050
274	20230627	145000	488655910	9840	9840	9840	9840	300
275	20230627	144900	485703910	9850	9850	9850	9850	0
276	20230627	144800	485703910	9850	9850	9850	9850	0
277	20230627	144700	485703910	9850	9850	9850	9850	0
278	20230627	144600	485703910	9850	9850	9850	9850	0
279	20230627	144500	485703910	9850	9850	9850	9850	0
280	20230627	144400	485703910	9850	9850	9850	9850	0
281	20230627	144300	485703910	9850	9850	9850	9850	0
282	20230627	144200	485703910	9850	9850	9850	9850	0
283	20230627	144100	485703910	9850	9820	9850	9820	11
284	20230627	144000	485595860	9840	9830	9840	9830	9
285	20230627	143900	485507380	9850	9830	9850	9830	444
286	20230627	143800	481142820	9820	9820	9820	9820	0
287	20230627	143700	481142820	9820	9820	9820	9820	223
288	20230627	143600	478952960	9830	9830	9830	9830	0
289	20230627	143500	478952960	9830	9830	9830	9830	0
290	20230627	143400	478952960	9830	9820	9830	9820	289
291	20230627	143300	476113960	9820	9820	9820	9820	1
292	20230627	143200	476104140	9800	9800	9800	9800	0
293	20230627	143100	476104140	9800	9800	9800	9800	10
294	20230627	143000	476006140	9840	9840	9840	9840	0
295	20230627	142900	476006140	9840	9840	9840	9840	0
296	20230627	142800	476006140	9840	9820	9840	9820	2124
297	20230627	142700	455112190	9830	9830	9830	9830	0
298	20230627	142600	455112190	9830	9830	9830	9830	0
299	20230627	142500	455112190	9830	9830	9830	9830	0
300	20230627	142400	455112190	9830	9830	9830	9830	0
301	20230627	142300	455112190	9830	9830	9830	9830	0
302	20230627	142200	455112190	9830	9820	9830	9820	101
303	20230627	142100	454119390	9830	9830	9830	9830	0
304	20230627	142000	454119390	9830	9830	9830	9820	115
305	20230627	141900	452988980	9830	9830	9830	9830	0
306	20230627	141800	452988980	9830	9830	9830	9830	0
307	20230627	141700	452988980	9830	9830	9830	9830	0
308	20230627	141600	452988980	9830	9830	9830	9830	0
309	20230627	141500	452988980	9830	9810	9830	9810	2
310	20230627	141400	452969340	9820	9820	9820	9820	0
311	20230627	141300	452969340	9820	9820	9820	9820	0
312	20230627	141200	452969340	9820	9820	9820	9820	40
313	20230627	141100	452576540	9830	9830	9830	9830	0
314	20230627	141000	452576540	9830	9830	9830	9830	1
315	20230627	140900	452566710	9830	9830	9830	9830	0
316	20230627	140800	452566710	9830	9830	9830	9830	0
317	20230627	140700	452566710	9830	9830	9830	9830	0
318	20230627	140600	452566710	9830	9830	9830	9830	0
319	20230627	140500	452566710	9830	9830	9830	9830	0
320	20230627	140400	452566710	9830	9820	9830	9820	4
321	20230627	140300	452527420	9830	9830	9830	9830	1
322	20230627	140200	452517590	9770	9800	9800	9770	800
323	20230627	140100	444696510	9830	9800	9830	9800	611
324	20230627	140000	438691250	9820	9820	9820	9820	0
325	20230627	135900	438691250	9820	9800	9820	9800	185
326	20230627	135800	436878120	9800	9790	9800	9790	63
327	20230627	135700	436261340	9790	9790	9790	9790	0
328	20230627	135600	436261340	9790	9790	9790	9790	0
329	20230627	135500	436261340	9790	9790	9790	9790	500
330	20230627	135400	431366340	9790	9790	9790	9790	1
331	20230627	135300	431356550	9770	9780	9780	9770	204
332	20230627	135200	429362460	9800	9800	9800	9800	0
333	20230627	135100	429362460	9800	9800	9800	9800	0
334	20230627	135000	429362460	9800	9800	9800	9800	0
335	20230627	134900	429362460	9800	9800	9800	9800	0
336	20230627	134800	429362460	9800	9800	9800	9800	0
337	20230627	134700	429362460	9800	9800	9800	9800	0
338	20230627	134600	429362460	9800	9800	9800	9800	0
339	20230627	134500	429362460	9800	9800	9800	9800	0
340	20230627	134400	429362460	9800	9800	9800	9800	0
341	20230627	134300	429362460	9800	9800	9800	9800	0
342	20230627	134200	429362460	9800	9800	9800	9800	0
343	20230627	134100	429362460	9800	9800	9800	9800	0
344	20230627	134000	429362460	9800	9800	9800	9800	0
345	20230627	133900	429362460	9800	9800	9800	9800	1
346	20230627	133800	429352660	9790	9810	9810	9790	102
347	20230627	133700	428354060	9800	9800	9800	9800	0
348	20230627	133600	428354060	9800	9800	9800	9800	0
349	20230627	133500	428354060	9800	9800	9800	9800	0
350	20230627	133400	428354060	9800	9800	9800	9800	100
351	20230627	133300	427374060	9820	9820	9820	9820	0
352	20230627	133200	427374060	9820	9820	9820	9820	0
353	20230627	133100	427374060	9820	9820	9820	9820	0
354	20230627	133000	427374060	9820	9820	9820	9820	0
355	20230627	132900	427374060	9820	9810	9820	9810	300
356	20230627	132800	424428250	9820	9820	9820	9820	0
357	20230627	132700	424428250	9820	9820	9820	9820	0
358	20230627	132600	424428250	9820	9820	9820	9820	0
359	20230627	132500	424428250	9820	9820	9820	9820	0
360	20230627	132400	424428250	9820	9820	9820	9820	0
361	20230627	132300	424428250	9820	9820	9820	9820	0
362	20230627	132200	424428250	9820	9820	9820	9820	0
363	20230627	132100	424428250	9820	9800	9820	9800	51
364	20230627	132000	423928430	9800	9800	9800	9800	250
365	20230627	131900	421478430	9830	9830	9830	9830	0
366	20230627	131800	421478430	9830	9830	9830	9830	0
367	20230627	131700	421478430	9830	9830	9830	9830	0
368	20230627	131600	421478430	9830	9830	9830	9830	0
369	20230627	131500	421478430	9830	9830	9830	9830	0
370	20230627	131400	421478430	9830	9830	9830	9830	0
371	20230627	131300	421478430	9830	9830	9830	9830	0
372	20230627	131200	421478430	9830	9830	9830	9830	0
373	20230627	131100	421478430	9830	9830	9830	9830	0
374	20230627	131000	421478430	9830	9830	9830	9830	0
375	20230627	130900	421478430	9830	9830	9830	9830	0
376	20230627	130800	421478430	9830	9830	9830	9830	0
377	20230627	130700	421478430	9830	9830	9830	9830	0
378	20230627	130600	421478430	9830	9830	9830	9830	0
379	20230627	130500	421478430	9830	9830	9830	9830	0
380	20230627	130400	421478430	9830	9830	9830	9830	0
381	20230627	130300	421478430	9830	9830	9830	9830	5
382	20230627	130200	421429280	9840	9830	9840	9830	5
383	20230627	130100	421380120	9840	9810	9840	9810	1134
384	20230627	130000	410238160	9810	9810	9810	9810	0
385	20230627	125900	410238160	9810	9810	9810	9810	3
386	20230627	125800	410208730	9810	9810	9810	9810	0
387	20230627	125700	410208730	9810	9810	9810	9810	0
388	20230627	125600	410208730	9810	9810	9810	9810	0
389	20230627	125500	410208730	9810	9810	9810	9810	0
390	20230627	125400	410208730	9810	9810	9810	9810	3
391	20230627	125300	410179300	9760	9760	9760	9760	1
392	20230627	125200	410169540	9810	9810	9810	9810	3
393	20230627	125100	410140110	9810	9810	9810	9810	0
394	20230627	125000	410140110	9810	9810	9810	9810	0
395	20230627	124900	410140110	9810	9810	9810	9810	0
396	20230627	124800	410140110	9810	9810	9810	9810	0
397	20230627	124700	410140110	9810	9800	9810	9800	1000
398	20230627	124600	400332780	9800	9800	9800	9800	1
399	20230627	124500	400322980	9740	9740	9740	9740	0
400	20230627	124400	400322980	9740	9800	9800	9740	19
401	20230627	124300	400137480	9800	9800	9800	9800	510
402	20230627	124200	395139480	9800	9800	9800	9800	0
403	20230627	124100	395139480	9800	9800	9800	9800	0
404	20230627	124000	395139480	9800	9780	9800	9780	6
405	20230627	123900	395080780	9780	9780	9780	9780	300
406	20230627	123800	392146780	9780	9780	9780	9780	0
407	20230627	123700	392146780	9780	9780	9780	9780	1
408	20230627	123600	392137000	9750	9750	9750	9750	119
409	20230627	123500	390976750	9780	9780	9780	9780	110
410	20230627	123400	389900950	9800	9800	9800	9800	0
411	20230627	123300	389900950	9800	9750	9800	9750	161
412	20230627	123200	388330820	9780	9780	9780	9780	0
413	20230627	123100	388330820	9780	9780	9780	9780	0
414	20230627	123000	388330820	9780	9780	9780	9780	0
415	20230627	122900	388330820	9780	9780	9780	9780	0
416	20230627	122800	388330820	9780	9780	9780	9780	0
417	20230627	122700	388330820	9780	9780	9780	9780	0
418	20230627	122600	388330820	9780	9750	9780	9750	112
419	20230627	122500	387238790	9790	9760	9790	9760	2
420	20230627	122400	387219240	9770	9770	9770	9770	51
421	20230627	122300	386720970	9800	9800	9800	9800	0
422	20230627	122200	386720970	9800	9800	9800	9800	0
423	20230627	122100	386720970	9800	9800	9800	9800	0
424	20230627	122000	386720970	9800	9770	9800	9770	5
425	20230627	121900	386672060	9790	9780	9790	9780	1200
426	20230627	121800	374930670	9780	9780	9780	9780	0
427	20230627	121700	374930670	9780	9780	9780	9780	0
428	20230627	121600	374930670	9780	9780	9780	9780	0
429	20230627	121500	374930670	9780	9780	9780	9780	0
430	20230627	121400	374930670	9780	9780	9780	9780	0
431	20230627	121300	374930670	9780	9740	9780	9740	31
432	20230627	121200	374628670	9760	9760	9760	9760	0
433	20230627	121100	374628670	9760	9740	9760	9740	135
434	20230627	121000	373313750	9770	9730	9770	9730	51
435	20230627	120900	372817420	9730	9730	9730	9730	154
436	20230627	120800	371319000	9750	9750	9750	9750	0
437	20230627	120700	371319000	9750	9780	9780	9740	459
438	20230627	120600	366845290	9780	9780	9780	9780	2
439	20230627	120500	366825730	9780	9780	9780	9780	0
440	20230627	120400	366825730	9780	9780	9780	9780	0
441	20230627	120300	366825730	9780	9780	9780	9780	1
442	20230627	120200	366815950	9770	9770	9770	9770	0
443	20230627	120100	366815950	9770	9760	9770	9760	300
444	20230627	120000	363885330	9760	9760	9760	9760	0
445	20230627	115900	363885330	9760	9760	9760	9760	0
446	20230627	115800	363885330	9760	9760	9760	9760	0
447	20230627	115700	363885330	9760	9760	9760	9730	71
448	20230627	115600	363193570	9760	9760	9760	9760	11
449	20230627	115500	363086210	9760	9740	9760	9740	208
450	20230627	115400	361060270	9760	9760	9760	9760	0
451	20230627	115300	361060270	9760	9760	9760	9760	0
452	20230627	115200	361060270	9760	9760	9760	9760	1
453	20230627	115100	361050510	9730	9730	9730	9730	1
454	20230627	115000	361040780	9760	9760	9760	9760	0
455	20230627	114900	361040780	9760	9760	9760	9760	0
456	20230627	114800	361040780	9760	9760	9760	9760	0
457	20230627	114700	361040780	9760	9760	9760	9760	0
458	20230627	114600	361040780	9760	9760	9760	9760	1
459	20230627	114500	361031020	9760	9760	9760	9760	0
460	20230627	114400	361031020	9760	9760	9760	9760	0
461	20230627	114300	361031020	9760	9760	9760	9760	0
462	20230627	114200	361031020	9760	9760	9760	9760	0
463	20230627	114100	361031020	9760	9760	9760	9760	0
464	20230627	114000	361031020	9760	9760	9760	9760	0
465	20230627	113900	361031020	9760	9760	9760	9760	0
466	20230627	113800	361031020	9760	9760	9760	9760	0
467	20230627	113700	361031020	9760	9760	9760	9760	10
468	20230627	113600	360933420	9760	9760	9760	9760	0
469	20230627	113500	360933420	9760	9760	9760	9760	0
470	20230627	113400	360933420	9760	9760	9760	9760	0
471	20230627	113300	360933420	9760	9760	9760	9760	0
472	20230627	113200	360933420	9760	9760	9760	9760	0
473	20230627	113100	360933420	9760	9710	9760	9710	10
474	20230627	113000	360836120	9760	9760	9760	9760	0
475	20230627	112900	360836120	9760	9760	9760	9760	1
476	20230627	112800	360826360	9760	9760	9760	9760	0
477	20230627	112700	360826360	9760	9750	9760	9750	2
478	20230627	112600	360806850	9750	9750	9750	9750	0
479	20230627	112500	360806850	9750	9750	9750	9750	0
480	20230627	112400	360806850	9750	9750	9750	9750	0
481	20230627	112300	360806850	9750	9750	9750	9750	0
482	20230627	112200	360806850	9750	9750	9750	9750	1
483	20230627	112100	360797100	9740	9740	9740	9740	100
484	20230627	112000	359823100	9740	9710	9740	9710	42
485	20230627	111900	359415220	9700	9700	9700	9700	62
486	20230627	111800	358813820	9740	9740	9740	9740	0
487	20230627	111700	358813820	9740	9740	9740	9740	0
488	20230627	111600	358813820	9740	9740	9740	9740	0
489	20230627	111500	358813820	9740	9710	9740	9710	123
490	20230627	111400	357616780	9710	9700	9710	9700	93
491	20230627	111300	356714640	9710	9690	9710	9690	19
492	20230627	111200	356530510	9710	9710	9710	9710	10
493	20230627	111100	356433410	9720	9720	9720	9720	0
494	20230627	111000	356433410	9720	9720	9720	9720	0
495	20230627	110900	356433410	9720	9720	9720	9720	0
496	20230627	110800	356433410	9720	9720	9720	9720	100
497	20230627	110700	355461410	9720	9720	9720	9720	0
498	20230627	110600	355461410	9720	9720	9720	9720	1
499	20230627	110500	355451690	9720	9720	9720	9710	8
500	20230627	110400	355373940	9720	9720	9720	9720	6
501	20230627	110300	355315620	9720	9710	9720	9710	2
502	20230627	110200	355296190	9670	9670	9670	9670	0
503	20230627	110100	355296190	9670	9710	9710	9670	33
504	20230627	110000	354976760	9720	9720	9720	9720	200
505	20230627	105900	353032760	9720	9720	9720	9720	70
506	20230627	105800	352352360	9720	9720	9720	9720	6
507	20230627	105700	352294040	9720	9720	9720	9720	3
508	20230627	105600	352264880	9720	9720	9720	9710	8
509	20230627	105500	352187170	9720	9720	9720	9710	8
510	20230627	105400	352109460	9720	9720	9720	9720	0
511	20230627	105300	352109460	9720	9720	9720	9720	0
512	20230627	105200	352109460	9720	9720	9720	9720	6
513	20230627	105100	352051140	9720	9720	9720	9720	463
514	20230627	105000	347550780	9720	9720	9720	9720	233
515	20230627	104900	345286020	9720	9700	9720	9700	6
516	20230627	104800	345227800	9720	9710	9730	9670	243
517	20230627	104700	342875220	9730	9720	9740	9720	31
518	20230627	104600	342573850	9720	9710	9720	9710	242
519	20230627	104500	340224020	9710	9710	9710	9710	50
520	20230627	104400	339738520	9710	9680	9710	9650	575
521	20230627	104300	334189120	9710	9710	9710	9690	3
522	20230627	104200	334160010	9710	9710	9710	9710	0
523	20230627	104100	334160010	9710	9670	9720	9650	1173
524	20230627	104000	322837630	9670	9720	9720	9670	155
525	20230627	103900	321335540	9750	9750	9750	9750	65
526	20230627	103800	320701790	9750	9750	9750	9750	5
527	20230627	103700	320653040	9750	9750	9750	9750	0
528	20230627	103600	320653040	9750	9750	9750	9750	1
529	20230627	103500	320643290	9720	9720	9720	9720	0
530	20230627	103400	320643290	9720	9720	9720	9720	7
531	20230627	103300	320575250	9760	9760	9760	9760	1
532	20230627	103200	320565490	9750	9710	9750	9710	276
533	20230627	103100	317884380	9710	9700	9710	9700	302
534	20230627	103000	314954970	9700	9680	9700	9670	168
535	20230627	102900	313330180	9710	9670	9710	9670	813
536	20230627	102800	305465450	9670	9630	9670	9600	111
537	20230627	102700	304395920	9580	9620	9620	9570	53
538	20230627	102600	303887500	9560	9720	9720	9560	2203
539	20230627	102500	282638130	9730	9740	9740	9730	1194
540	20230627	102400	271020090	9780	9780	9780	9780	0
541	20230627	102300	271020090	9780	9780	9780	9780	1
542	20230627	102200	271010310	9740	9740	9740	9740	319
543	20230627	102100	267903250	9780	9780	9780	9780	0
544	20230627	102000	267903250	9780	9780	9780	9780	0
545	20230627	101900	267903250	9780	9740	9780	9730	135
546	20230627	101800	266589390	9780	9740	9780	9730	214
547	20230627	101700	264505390	9740	9770	9770	9740	191
548	20230627	101600	262642650	9800	9770	9800	9770	21
549	20230627	101500	262437450	9800	9800	9800	9800	0
550	20230627	101400	262437450	9800	9760	9800	9760	82
551	20230627	101300	261637090	9800	9780	9800	9750	579
552	20230627	101200	255989120	9780	9800	9800	9780	156
553	20230627	101100	254462380	9790	9790	9790	9790	1
554	20230627	101000	254452590	9810	9810	9810	9810	0
555	20230627	100900	254452590	9810	9810	9810	9810	228
556	20230627	100800	252215910	9810	9810	9810	9810	0
557	20230627	100700	252215910	9810	9800	9810	9800	44
558	20230627	100600	251784690	9800	9800	9800	9800	10
559	20230627	100500	251686690	9800	9800	9800	9800	10
560	20230627	100400	251588690	9800	9800	9800	9800	0
561	20230627	100300	251588690	9800	9790	9800	9790	20
562	20230627	100200	251392880	9800	9810	9820	9800	963
563	20230627	100100	241949440	9820	9850	9850	9820	1594
564	20230627	100000	226278630	9870	9860	9870	9860	46
565	20230627	095900	225825060	9850	9870	9870	9850	238
566	20230627	095800	223479220	9890	9890	9890	9890	0
567	20230627	095700	223479220	9890	9890	9890	9870	102
568	20230627	095600	222472440	9890	9880	9890	9880	437
569	20230627	095500	218151420	9880	9890	9890	9880	101
570	20230627	095400	217153530	9880	9890	9900	9880	589
571	20230627	095300	211328330	9890	9880	9890	9880	408
572	20230627	095200	207297280	9880	9870	9880	9870	310
573	20230627	095100	204236650	9870	9870	9870	9870	0
574	20230627	095000	204236650	9870	9870	9870	9870	1
575	20230627	094900	204226780	9870	9870	9870	9870	0
576	20230627	094800	204226780	9870	9870	9870	9870	0
577	20230627	094700	204226780	9870	9860	9870	9850	190
578	20230627	094600	202355060	9870	9870	9870	9870	1
579	20230627	094500	202345190	9870	9870	9870	9870	0
580	20230627	094400	202345190	9870	9870	9870	9870	0
581	20230627	094300	202345190	9870	9870	9870	9870	276
582	20230627	094200	199621070	9870	9870	9870	9870	49
583	20230627	094100	199137440	9870	9850	9870	9850	11
584	20230627	094000	199029070	9850	9870	9870	9850	72
585	20230627	093900	198319430	9870	9870	9870	9870	177
586	20230627	093800	196572440	9850	9850	9850	9850	11
587	20230627	093700	196464090	9870	9870	9870	9870	0
588	20230627	093600	196464090	9870	9870	9870	9850	113
589	20230627	093500	195349000	9870	9870	9870	9870	1
590	20230627	093400	195339130	9850	9850	9850	9850	18
591	20230627	093300	195161830	9870	9840	9870	9840	101
592	20230627	093200	194167840	9840	9840	9840	9830	291
593	20230627	093100	191306500	9860	9860	9860	9860	0
594	20230627	093000	191306500	9860	9860	9860	9860	1
595	20230627	092900	191296640	9870	9870	9870	9870	408
596	20230627	092800	187269680	9870	9840	9870	9840	4
597	20230627	092700	187230290	9870	9830	9870	9830	720
598	20230627	092600	180149560	9830	9840	9840	9830	158
599	20230627	092500	178595850	9880	9880	9880	9880	0
600	20230627	092400	178595850	9880	9880	9880	9880	1
601	20230627	092300	178585970	9840	9890	9890	9840	933
602	20230627	092200	169399650	9890	9840	9890	9840	81
603	20230627	092100	168602560	9890	9890	9890	9890	1
604	20230627	092000	168592670	9840	9860	9860	9840	551
605	20230627	091900	163165130	9900	9880	9900	9870	43
606	20230627	091800	162740470	9900	9900	9900	9900	83
607	20230627	091700	161918770	9890	9900	9900	9880	1417
608	20230627	091600	147893170	9900	9890	9900	9890	825
609	20230627	091500	139733910	9890	9900	9900	9890	907
610	20230627	091400	130754630	9900	9890	9900	9890	1836
611	20230627	091300	112589520	9890	9890	9890	9890	11
612	20230627	091200	112480730	9890	9890	9900	9880	1285
613	20230627	091100	99772250	9890	9850	9890	9850	198
614	20230627	091000	97814230	9890	9880	9890	9840	439
615	20230627	090900	93477040	9880	9870	9880	9820	111
616	20230627	090800	92381030	9870	9810	9870	9790	162
617	20230627	090700	90784350	9880	9850	9880	9850	10
618	20230627	090600	90685710	9850	9850	9850	9850	1951
619	20230627	090500	71468360	9830	9830	9850	9830	7
620	20230627	090400	71399500	9820	9810	9820	9810	24
621	20230627	090300	71163850	9820	9820	9820	9820	0
622	20230627	090200	71163850	9820	9710	9820	9710	396
623	20230627	090100	67283300	9710	9760	9770	9700	2916
624	20230627	090000	38934990	9760	9890	9910	9750	3954