KissMeData/143160/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200000	282782040	19540	19540	19540	19540	548
3	20230627	195900	282782040	19540	19540	19540	19540	0
4	20230627	195800	282782040	19540	19540	19540	19540	0
5	20230627	195700	282782040	19540	19540	19540	19540	0
6	20230627	195600	282782040	19540	19540	19540	19540	0
7	20230627	195500	282782040	19540	19540	19540	19540	0
8	20230627	195400	282782040	19540	19540	19540	19540	0
9	20230627	195300	282782040	19540	19540	19540	19540	0
10	20230627	195200	282782040	19540	19540	19540	19540	0
11	20230627	195100	282782040	19540	19540	19540	19540	0
12	20230627	195000	282782040	19540	19540	19540	19540	0
13	20230627	194900	282782040	19540	19540	19540	19540	0
14	20230627	194800	282782040	19540	19540	19540	19540	0
15	20230627	194700	282782040	19540	19540	19540	19540	0
16	20230627	194600	282782040	19540	19540	19540	19540	0
17	20230627	194500	282782040	19540	19540	19540	19540	0
18	20230627	194400	282782040	19540	19540	19540	19540	0
19	20230627	194300	282782040	19540	19540	19540	19540	0
20	20230627	194200	282782040	19540	19540	19540	19540	0
21	20230627	194100	282782040	19540	19540	19540	19540	0
22	20230627	194000	282782040	19540	19540	19540	19540	0
23	20230627	193900	282782040	19540	19540	19540	19540	0
24	20230627	193800	282782040	19540	19540	19540	19540	0
25	20230627	193700	282782040	19540	19540	19540	19540	0
26	20230627	193600	282782040	19540	19540	19540	19540	0
27	20230627	193500	282782040	19540	19540	19540	19540	0
28	20230627	193400	282782040	19540	19540	19540	19540	0
29	20230627	193300	282782040	19540	19540	19540	19540	0
30	20230627	193200	282782040	19540	19540	19540	19540	0
31	20230627	193100	282782040	19540	19540	19540	19540	0
32	20230627	193000	282782040	19540	19540	19540	19540	548
33	20230627	192900	282782040	19540	19540	19540	19540	0
34	20230627	192800	282782040	19540	19540	19540	19540	0
35	20230627	192700	282782040	19540	19540	19540	19540	0
36	20230627	192600	282782040	19540	19540	19540	19540	0
37	20230627	192500	282782040	19540	19540	19540	19540	0
38	20230627	192400	282782040	19540	19540	19540	19540	0
39	20230627	192300	282782040	19540	19540	19540	19540	0
40	20230627	192200	282782040	19540	19540	19540	19540	0
41	20230627	192100	282782040	19540	19540	19540	19540	0
42	20230627	192000	282782040	19540	19540	19540	19540	0
43	20230627	191900	282782040	19540	19540	19540	19540	0
44	20230627	191800	282782040	19540	19540	19540	19540	0
45	20230627	191700	282782040	19540	19540	19540	19540	0
46	20230627	191600	282782040	19540	19540	19540	19540	0
47	20230627	191500	282782040	19540	19540	19540	19540	0
48	20230627	191400	282782040	19540	19540	19540	19540	0
49	20230627	191300	282782040	19540	19540	19540	19540	0
50	20230627	191200	282782040	19540	19540	19540	19540	0
51	20230627	191100	282782040	19540	19540	19540	19540	0
52	20230627	191000	282782040	19540	19540	19540	19540	0
53	20230627	190900	282782040	19540	19540	19540	19540	0
54	20230627	190800	282782040	19540	19540	19540	19540	0
55	20230627	190700	282782040	19540	19540	19540	19540	0
56	20230627	190600	282782040	19540	19540	19540	19540	0
57	20230627	190500	282782040	19540	19540	19540	19540	0
58	20230627	190400	282782040	19540	19540	19540	19540	0
59	20230627	190300	282782040	19540	19540	19540	19540	0
60	20230627	190200	282782040	19540	19540	19540	19540	0
61	20230627	190100	282782040	19540	19540	19540	19540	0
62	20230627	190000	282782040	19540	19540	19540	19540	548
63	20230627	185900	282782040	19540	19540	19540	19540	0
64	20230627	185800	282782040	19540	19540	19540	19540	0
65	20230627	185700	282782040	19540	19540	19540	19540	0
66	20230627	185600	282782040	19540	19540	19540	19540	0
67	20230627	185500	282782040	19540	19540	19540	19540	0
68	20230627	185400	282782040	19540	19540	19540	19540	0
69	20230627	185300	282782040	19540	19540	19540	19540	0
70	20230627	185200	282782040	19540	19540	19540	19540	0
71	20230627	185100	282782040	19540	19540	19540	19540	0
72	20230627	185000	282782040	19540	19540	19540	19540	0
73	20230627	184900	282782040	19540	19540	19540	19540	0
74	20230627	184800	282782040	19540	19540	19540	19540	0
75	20230627	184700	282782040	19540	19540	19540	19540	0
76	20230627	184600	282782040	19540	19540	19540	19540	0
77	20230627	184500	282782040	19540	19540	19540	19540	0
78	20230627	184400	282782040	19540	19540	19540	19540	0
79	20230627	184300	282782040	19540	19540	19540	19540	0
80	20230627	184200	282782040	19540	19540	19540	19540	0
81	20230627	184100	282782040	19540	19540	19540	19540	0
82	20230627	184000	282782040	19540	19540	19540	19540	0
83	20230627	183900	282782040	19540	19540	19540	19540	0
84	20230627	183800	282782040	19540	19540	19540	19540	0
85	20230627	183700	282782040	19540	19540	19540	19540	0
86	20230627	183600	282782040	19540	19540	19540	19540	0
87	20230627	183500	282782040	19540	19540	19540	19540	0
88	20230627	183400	282782040	19540	19540	19540	19540	0
89	20230627	183300	282782040	19540	19540	19540	19540	0
90	20230627	183200	282782040	19540	19540	19540	19540	0
91	20230627	183100	282782040	19540	19540	19540	19540	0
92	20230627	183000	282782040	19540	19540	19540	19540	548
93	20230627	182900	282782040	19540	19540	19540	19540	0
94	20230627	182800	282782040	19540	19540	19540	19540	0
95	20230627	182700	282782040	19540	19540	19540	19540	0
96	20230627	182600	282782040	19540	19540	19540	19540	0
97	20230627	182500	282782040	19540	19540	19540	19540	0
98	20230627	182400	282782040	19540	19540	19540	19540	0
99	20230627	182300	282782040	19540	19540	19540	19540	0
100	20230627	182200	282782040	19540	19540	19540	19540	0
101	20230627	182100	282782040	19540	19540	19540	19540	0
102	20230627	182000	282782040	19540	19540	19540	19540	0
103	20230627	181900	282782040	19540	19540	19540	19540	0
104	20230627	181800	282782040	19540	19540	19540	19540	0
105	20230627	181700	282782040	19540	19540	19540	19540	0
106	20230627	181600	282782040	19540	19540	19540	19540	0
107	20230627	181500	282782040	19540	19540	19540	19540	0
108	20230627	181400	282782040	19540	19540	19540	19540	0
109	20230627	181300	282782040	19540	19540	19540	19540	0
110	20230627	181200	282782040	19540	19540	19540	19540	0
111	20230627	181100	282782040	19540	19540	19540	19540	0
112	20230627	181000	282782040	19540	19540	19540	19540	0
113	20230627	180900	282782040	19540	19540	19540	19540	0
114	20230627	180800	282782040	19540	19540	19540	19540	0
115	20230627	180700	282782040	19540	19540	19540	19540	0
116	20230627	180600	282782040	19540	19540	19540	19540	0
117	20230627	180500	282782040	19540	19540	19540	19540	0
118	20230627	180400	282782040	19540	19540	19540	19540	0
119	20230627	180300	282782040	19540	19540	19540	19540	0
120	20230627	180200	282782040	19540	19540	19540	19540	0
121	20230627	180100	282782040	19540	19540	19540	19540	0
122	20230627	180000	282782040	19540	19540	19540	19540	548
123	20230627	175900	282782040	19540	19540	19540	19540	0
124	20230627	175800	282782040	19540	19540	19540	19540	0
125	20230627	175700	282782040	19540	19540	19540	19540	0
126	20230627	175600	282782040	19540	19540	19540	19540	0
127	20230627	175500	282782040	19540	19540	19540	19540	0
128	20230627	175400	282782040	19540	19540	19540	19540	0
129	20230627	175300	282782040	19540	19540	19540	19540	0
130	20230627	175200	282782040	19540	19540	19540	19540	0
131	20230627	175100	282782040	19540	19540	19540	19540	0
132	20230627	175000	282782040	19540	19540	19540	19540	0
133	20230627	174900	282782040	19540	19540	19540	19540	0
134	20230627	174800	282782040	19540	19540	19540	19540	0
135	20230627	174700	282782040	19540	19540	19540	19540	0
136	20230627	174600	282782040	19540	19540	19540	19540	0
137	20230627	174500	282782040	19540	19540	19540	19540	0
138	20230627	174400	282782040	19540	19540	19540	19540	0
139	20230627	174300	282782040	19540	19540	19540	19540	0
140	20230627	174200	282782040	19540	19540	19540	19540	0
141	20230627	174100	282782040	19540	19540	19540	19540	0
142	20230627	174000	282782040	19540	19540	19540	19540	0
143	20230627	173900	282782040	19540	19540	19540	19540	0
144	20230627	173800	282782040	19540	19540	19540	19540	0
145	20230627	173700	282782040	19540	19540	19540	19540	0
146	20230627	173600	282782040	19540	19540	19540	19540	0
147	20230627	173500	282782040	19540	19540	19540	19540	0
148	20230627	173400	282782040	19540	19540	19540	19540	0
149	20230627	173300	282782040	19540	19540	19540	19540	0
150	20230627	173200	282782040	19540	19540	19540	19540	0
151	20230627	173100	282782040	19540	19540	19540	19540	0
152	20230627	173000	282782040	19540	19540	19540	19540	548
153	20230627	172900	282782040	19540	19540	19540	19540	0
154	20230627	172800	282782040	19540	19540	19540	19540	0
155	20230627	172700	282782040	19540	19540	19540	19540	0
156	20230627	172600	282782040	19540	19540	19540	19540	0
157	20230627	172500	282782040	19540	19540	19540	19540	0
158	20230627	172400	282782040	19540	19540	19540	19540	0
159	20230627	172300	282782040	19540	19540	19540	19540	0
160	20230627	172200	282782040	19540	19540	19540	19540	0
161	20230627	172100	282782040	19540	19540	19540	19540	0
162	20230627	172000	282782040	19540	19540	19540	19540	0
163	20230627	171900	282782040	19540	19540	19540	19540	0
164	20230627	171800	282782040	19540	19540	19540	19540	0
165	20230627	171700	282782040	19540	19540	19540	19540	0
166	20230627	171600	282782040	19540	19540	19540	19540	0
167	20230627	171500	282782040	19540	19540	19540	19540	0
168	20230627	171400	282782040	19540	19540	19540	19540	0
169	20230627	171300	282782040	19540	19540	19540	19540	0
170	20230627	171200	282782040	19540	19540	19540	19540	0
171	20230627	171100	282782040	19540	19540	19540	19540	0
172	20230627	171000	282782040	19540	19540	19540	19540	0
173	20230627	170900	282782040	19540	19540	19540	19540	0
174	20230627	170800	282782040	19540	19540	19540	19540	0
175	20230627	170700	282782040	19540	19540	19540	19540	0
176	20230627	170600	282782040	19540	19540	19540	19540	0
177	20230627	170500	282782040	19540	19540	19540	19540	0
178	20230627	170400	282782040	19540	19540	19540	19540	0
179	20230627	170300	282782040	19540	19540	19540	19540	0
180	20230627	170200	282782040	19540	19540	19540	19540	0
181	20230627	170100	282782040	19540	19540	19540	19540	0
182	20230627	170000	282782040	19540	19540	19540	19540	548
183	20230627	165900	282782040	19540	19540	19540	19540	0
184	20230627	165800	282782040	19540	19540	19540	19540	0
185	20230627	165700	282782040	19540	19540	19540	19540	0
186	20230627	165600	282782040	19540	19540	19540	19540	0
187	20230627	165500	282782040	19540	19540	19540	19540	0
188	20230627	165400	282782040	19540	19540	19540	19540	0
189	20230627	165300	282782040	19540	19540	19540	19540	0
190	20230627	165200	282782040	19540	19540	19540	19540	0
191	20230627	165100	282782040	19540	19540	19540	19540	0
192	20230627	165000	282782040	19540	19540	19540	19540	0
193	20230627	164900	282782040	19540	19540	19540	19540	0
194	20230627	164800	282782040	19540	19540	19540	19540	0
195	20230627	164700	282782040	19540	19540	19540	19540	0
196	20230627	164600	282782040	19540	19540	19540	19540	0
197	20230627	164500	282782040	19540	19540	19540	19540	0
198	20230627	164400	282782040	19540	19540	19540	19540	0
199	20230627	164300	282782040	19540	19540	19540	19540	0
200	20230627	164200	282782040	19540	19540	19540	19540	0
201	20230627	164100	282782040	19540	19540	19540	19540	0
202	20230627	164000	282782040	19540	19540	19540	19540	0
203	20230627	163900	282782040	19540	19540	19540	19540	0
204	20230627	163800	282782040	19540	19540	19540	19540	0
205	20230627	163700	282782040	19540	19540	19540	19540	0
206	20230627	163600	282782040	19540	19540	19540	19540	0
207	20230627	163500	282782040	19540	19540	19540	19540	0
208	20230627	163400	282782040	19540	19540	19540	19540	0
209	20230627	163300	282782040	19540	19540	19540	19540	0
210	20230627	163200	282782040	19540	19540	19540	19540	0
211	20230627	163100	282782040	19540	19540	19540	19540	0
212	20230627	163000	282782040	19540	19540	19540	19540	548
213	20230627	162900	282782040	19540	19540	19540	19540	0
214	20230627	162800	282782040	19540	19540	19540	19540	0
215	20230627	162700	282782040	19540	19540	19540	19540	0
216	20230627	162600	282782040	19540	19540	19540	19540	0
217	20230627	162500	282782040	19540	19540	19540	19540	0
218	20230627	162400	282782040	19540	19540	19540	19540	0
219	20230627	162300	282782040	19540	19540	19540	19540	0
220	20230627	162200	282782040	19540	19540	19540	19540	0
221	20230627	162100	282782040	19540	19540	19540	19540	0
222	20230627	162000	282782040	19540	19540	19540	19540	0
223	20230627	161900	282782040	19540	19540	19540	19540	0
224	20230627	161800	282782040	19540	19540	19540	19540	0
225	20230627	161700	282782040	19540	19540	19540	19540	0
226	20230627	161600	282782040	19540	19540	19540	19540	0
227	20230627	161500	282782040	19540	19540	19540	19540	0
228	20230627	161400	282782040	19540	19540	19540	19540	0
229	20230627	161300	282782040	19540	19540	19540	19540	0
230	20230627	161200	282782040	19540	19540	19540	19540	0
231	20230627	161100	282782040	19540	19540	19540	19540	0
232	20230627	161000	282782040	19540	19540	19540	19540	0
233	20230627	160900	282782040	19540	19540	19540	19540	0
234	20230627	160800	282782040	19540	19540	19540	19540	0
235	20230627	160700	282782040	19540	19540	19540	19540	0
236	20230627	160600	282782040	19540	19540	19540	19540	0
237	20230627	160500	282782040	19540	19540	19540	19540	0
238	20230627	160400	282782040	19540	19540	19540	19540	0
239	20230627	160300	282782040	19540	19540	19540	19540	0
240	20230627	160200	282782040	19540	19540	19540	19540	0
241	20230627	160100	282782040	19540	19540	19540	19540	0
242	20230627	160000	282782040	19540	19540	19540	19540	548
243	20230627	155900	282782040	19540	19540	19540	19540	0
244	20230627	155800	282782040	19540	19540	19540	19540	0
245	20230627	155700	282782040	19540	19540	19540	19540	0
246	20230627	155600	282782040	19540	19540	19540	19540	0
247	20230627	155500	282782040	19540	19540	19540	19540	0
248	20230627	155400	282782040	19540	19540	19540	19540	0
249	20230627	155300	282782040	19540	19540	19540	19540	0
250	20230627	155200	282782040	19540	19540	19540	19540	0
251	20230627	155100	282782040	19540	19540	19540	19540	0
252	20230627	155000	282782040	19540	19540	19540	19540	0
253	20230627	154900	282782040	19540	19540	19540	19540	0
254	20230627	154800	282782040	19540	19540	19540	19540	0
255	20230627	154700	282782040	19540	19540	19540	19540	0
256	20230627	154600	282782040	19540	19540	19540	19540	0
257	20230627	154500	282782040	19540	19540	19540	19540	0
258	20230627	154400	282782040	19540	19540	19540	19540	0
259	20230627	154300	282782040	19540	19540	19540	19540	0
260	20230627	154200	282782040	19540	19540	19540	19540	0
261	20230627	154100	282782040	19540	19540	19540	19540	0
262	20230627	154000	282782040	19540	19540	19540	19540	0
263	20230627	153900	282782040	19540	19540	19540	19540	0
264	20230627	153800	282782040	19540	19540	19540	19540	0
265	20230627	153700	282782040	19540	19540	19540	19540	0
266	20230627	153600	282782040	19540	19540	19540	19540	0
267	20230627	153500	282782040	19540	19540	19540	19540	0
268	20230627	153400	282782040	19540	19540	19540	19540	0
269	20230627	153300	282782040	19540	19540	19540	19540	0
270	20230627	153200	282782040	19540	19540	19540	19540	0
271	20230627	153100	282782040	19540	19540	19540	19540	0
272	20230627	153000	282782040	19540	19540	19540	19540	1096
273	20230627	152900	272074120	19560	19560	19560	19560	0
274	20230627	152800	272074120	19560	19560	19560	19560	0
275	20230627	152700	272074120	19560	19560	19560	19560	0
276	20230627	152600	272074120	19560	19560	19560	19560	0
277	20230627	152500	272074120	19560	19560	19560	19560	0
278	20230627	152400	272074120	19560	19560	19560	19560	0
279	20230627	152300	272074120	19560	19560	19560	19560	0
280	20230627	152200	272074120	19560	19560	19560	19560	0
281	20230627	152100	272074120	19560	19560	19560	19560	0
282	20230627	152000	272074120	19560	19560	19560	19560	0
283	20230627	151900	272074120	19560	19580	19580	19560	250
284	20230627	151800	267182440	19580	19580	19580	19580	8
285	20230627	151700	267025800	19610	19610	19610	19610	1
286	20230627	151600	267006190	19560	19570	19610	19560	62
287	20230627	151500	265793070	19610	19610	19610	19610	1
288	20230627	151400	265773460	19570	19570	19570	19560	114
289	20230627	151300	263542980	19570	19570	19570	19570	8
290	20230627	151200	263386420	19620	19560	19620	19560	6
291	20230627	151100	263269000	19610	19610	19610	19610	70
292	20230627	151000	261896300	19610	19610	19610	19610	30
293	20230627	150900	261308000	19620	19620	19620	19620	0
294	20230627	150800	261308000	19620	19620	19620	19620	0
295	20230627	150700	261308000	19620	19620	19620	19620	0
296	20230627	150600	261308000	19620	19620	19620	19620	0
297	20230627	150500	261308000	19620	19620	19620	19620	0
298	20230627	150400	261308000	19620	19620	19620	19620	1
299	20230627	150300	261288380	19550	19550	19550	19550	40
300	20230627	150200	260506380	19620	19590	19620	19590	2
301	20230627	150100	260467170	19620	19620	19620	19620	0
302	20230627	150000	260467170	19620	19580	19620	19550	137
303	20230627	145900	257787400	19580	19590	19590	19580	2
304	20230627	145800	257748230	19620	19620	19620	19620	0
305	20230627	145700	257748230	19620	19620	19620	19620	0
306	20230627	145600	257748230	19620	19620	19620	19620	1
307	20230627	145500	257728610	19580	19580	19580	19580	105
308	20230627	145400	255672710	19550	19550	19550	19550	1
309	20230627	145300	255653160	19560	19560	19560	19560	195
310	20230627	145200	251838960	19580	19580	19580	19580	4
311	20230627	145100	251760640	19570	19580	19580	19570	184
312	20230627	145000	248158530	19580	19580	19580	19580	1
313	20230627	144900	248138950	19590	19590	19590	19590	30
314	20230627	144800	247551250	19620	19620	19620	19620	0
315	20230627	144700	247551250	19620	19620	19620	19620	0
316	20230627	144600	247551250	19620	19620	19620	19620	1
317	20230627	144500	247531630	19620	19620	19620	19620	1
318	20230627	144400	247512010	19610	19620	19670	19610	39
319	20230627	144300	246746820	19610	19590	19610	19590	54
320	20230627	144200	245687940	19610	19590	19610	19590	22
321	20230627	144100	245256870	19590	19590	19590	19590	2
322	20230627	144000	245217690	19610	19610	19610	19610	1
323	20230627	143900	245198080	19610	19610	19610	19610	3
324	20230627	143800	245139250	19590	19590	19590	19590	72
325	20230627	143700	243728770	19610	19600	19610	19600	28
326	20230627	143600	243179960	19600	19600	19600	19600	50
327	20230627	143500	242199960	19600	19600	19600	19600	50
328	20230627	143400	241219960	19610	19610	19610	19610	0
329	20230627	143300	241219960	19610	19610	19610	19610	10
330	20230627	143200	241023860	19600	19600	19600	19600	0
331	20230627	143100	241023860	19600	19600	19600	19600	0
332	20230627	143000	241023860	19600	19600	19600	19600	1
333	20230627	142900	241004260	19610	19640	19640	19610	555
334	20230627	142800	230113660	19640	19640	19640	19640	0
335	20230627	142700	230113660	19640	19640	19640	19640	0
336	20230627	142600	230113660	19640	19640	19640	19640	20
337	20230627	142500	229720860	19680	19680	19680	19680	1
338	20230627	142400	229701180	19640	19640	19640	19640	164
339	20230627	142300	226480220	19630	19600	19630	19600	803
340	20230627	142200	210738380	19610	19610	19610	19610	300
341	20230627	142100	204855380	19620	19620	19620	19620	0
342	20230627	142000	204855380	19620	19620	19620	19620	0
343	20230627	141900	204855380	19620	19620	19620	19620	0
344	20230627	141800	204855380	19620	19620	19620	19620	2
345	20230627	141700	204816140	19610	19610	19610	19610	0
346	20230627	141600	204816140	19610	19610	19610	19610	0
347	20230627	141500	204816140	19610	19610	19610	19610	0
348	20230627	141400	204816140	19610	19610	19610	19610	0
349	20230627	141300	204816140	19610	19610	19610	19610	0
350	20230627	141200	204816140	19610	19610	19610	19610	0
351	20230627	141100	204816140	19610	19610	19610	19610	0
352	20230627	141000	204816140	19610	19610	19610	19610	0
353	20230627	140900	204816140	19610	19630	19630	19610	90
354	20230627	140800	203049460	19600	19600	19600	19600	1
355	20230627	140700	203029860	19630	19600	19630	19600	10
356	20230627	140600	202833710	19630	19630	19630	19630	0
357	20230627	140500	202833710	19630	19630	19630	19630	0
358	20230627	140400	202833710	19630	19630	19630	19630	20
359	20230627	140300	202441110	19640	19640	19640	19640	0
360	20230627	140200	202441110	19640	19640	19640	19640	0
361	20230627	140100	202441110	19640	19640	19640	19640	0
362	20230627	140000	202441110	19640	19640	19640	19640	0
363	20230627	135900	202441110	19640	19640	19640	19640	0
364	20230627	135800	202441110	19640	19640	19640	19640	0
365	20230627	135700	202441110	19640	19600	19640	19590	237
366	20230627	135600	197796130	19600	19600	19600	19600	0
367	20230627	135500	197796130	19600	19600	19600	19600	0
368	20230627	135400	197796130	19600	19600	19600	19600	0
369	20230627	135300	197796130	19600	19600	19600	19600	0
370	20230627	135200	197796130	19600	19600	19600	19600	0
371	20230627	135100	197796130	19600	19600	19600	19600	0
372	20230627	135000	197796130	19600	19600	19600	19600	0
373	20230627	134900	197796130	19600	19600	19600	19600	0
374	20230627	134800	197796130	19600	19600	19600	19600	0
375	20230627	134700	197796130	19600	19600	19600	19600	0
376	20230627	134600	197796130	19600	19600	19600	19600	0
377	20230627	134500	197796130	19600	19600	19600	19600	74
378	20230627	134400	196345730	19610	19620	19620	19610	310
379	20230627	134300	190265320	19610	19610	19610	19610	0
380	20230627	134200	190265320	19610	19610	19610	19610	0
381	20230627	134100	190265320	19610	19610	19610	19610	0
382	20230627	134000	190265320	19610	19610	19610	19610	2
383	20230627	133900	190226100	19610	19610	19610	19610	0
384	20230627	133800	190226100	19610	19620	19620	19610	300
385	20230627	133700	184342370	19620	19620	19620	19620	0
386	20230627	133600	184342370	19620	19630	19630	19620	52
387	20230627	133500	183321860	19630	19630	19630	19630	19
388	20230627	133400	182948890	19630	19630	19630	19630	0
389	20230627	133300	182948890	19630	19630	19630	19630	0
390	20230627	133200	182948890	19630	19630	19630	19630	2
391	20230627	133100	182909630	19650	19650	19650	19650	6
392	20230627	133000	182791730	19680	19680	19680	19680	0
393	20230627	132900	182791730	19680	19680	19680	19680	0
394	20230627	132800	182791730	19680	19680	19680	19680	0
395	20230627	132700	182791730	19680	19680	19680	19680	0
396	20230627	132600	182791730	19680	19680	19680	19680	0
397	20230627	132500	182791730	19680	19680	19680	19680	3
398	20230627	132400	182732690	19680	19680	19680	19680	1
399	20230627	132300	182713010	19670	19670	19670	19670	0
400	20230627	132200	182713010	19670	19670	19670	19670	0
401	20230627	132100	182713010	19670	19670	19670	19670	0
402	20230627	132000	182713010	19670	19670	19670	19670	0
403	20230627	131900	182713010	19670	19670	19670	19670	1
404	20230627	131800	182693340	19670	19710	19710	19670	956
405	20230627	131700	163874010	19790	19790	19790	19790	0
406	20230627	131600	163874010	19790	19790	19790	19790	0
407	20230627	131500	163874010	19790	19790	19790	19790	0
408	20230627	131400	163874010	19790	19790	19790	19790	0
409	20230627	131300	163874010	19790	19790	19790	19790	0
410	20230627	131200	163874010	19790	19790	19790	19790	0
411	20230627	131100	163874010	19790	19720	19790	19720	17
412	20230627	131000	163538580	19730	19730	19730	19730	0
413	20230627	130900	163538580	19730	19730	19730	19730	1
414	20230627	130800	163518850	19700	19700	19700	19700	7
415	20230627	130700	163380950	19700	19700	19700	19700	0
416	20230627	130600	163380950	19700	19700	19700	19700	0
417	20230627	130500	163380950	19700	19700	19700	19700	1
418	20230627	130400	163361250	19690	19690	19690	19690	0
419	20230627	130300	163361250	19690	19690	19690	19690	0
420	20230627	130200	163361250	19690	19690	19690	19690	0
421	20230627	130100	163361250	19690	19690	19690	19690	2
422	20230627	130000	163321870	19700	19700	19700	19700	0
423	20230627	125900	163321870	19700	19700	19700	19700	0
424	20230627	125800	163321870	19700	19700	19700	19700	1
425	20230627	125700	163302170	19690	19690	19690	19690	0
426	20230627	125600	163302170	19690	19690	19690	19690	117
427	20230627	125500	160998440	19680	19680	19680	19680	0
428	20230627	125400	160998440	19680	19680	19680	19680	0
429	20230627	125300	160998440	19680	19680	19680	19680	0
430	20230627	125200	160998440	19680	19680	19680	19680	0
431	20230627	125100	160998440	19680	19680	19680	19680	11
432	20230627	125000	160781960	19680	19680	19680	19680	2
433	20230627	124900	160742600	19680	19680	19680	19680	0
434	20230627	124800	160742600	19680	19680	19680	19680	0
435	20230627	124700	160742600	19680	19680	19680	19680	1
436	20230627	124600	160722920	19690	19700	19700	19690	10
437	20230627	124500	160525990	19700	19700	19700	19700	0
438	20230627	124400	160525990	19700	19700	19700	19700	0
439	20230627	124300	160525990	19700	19700	19700	19700	0
440	20230627	124200	160525990	19700	19700	19700	19700	0
441	20230627	124100	160525990	19700	19700	19700	19700	0
442	20230627	124000	160525990	19700	19700	19700	19700	0
443	20230627	123900	160525990	19700	19700	19700	19700	0
444	20230627	123800	160525990	19700	19700	19700	19700	0
445	20230627	123700	160525990	19700	19700	19700	19700	0
446	20230627	123600	160525990	19700	19700	19700	19700	0
447	20230627	123500	160525990	19700	19700	19700	19700	95
448	20230627	123400	158654490	19700	19700	19700	19700	0
449	20230627	123300	158654490	19700	19700	19700	19700	0
450	20230627	123200	158654490	19700	19710	19710	19700	133
451	20230627	123100	156033320	19750	19750	19750	19750	0
452	20230627	123000	156033320	19750	19750	19750	19750	0
453	20230627	122900	156033320	19750	19750	19750	19750	0
454	20230627	122800	156033320	19750	19750	19750	19750	1
455	20230627	122700	156013570	19720	19720	19720	19720	0
456	20230627	122600	156013570	19720	19720	19720	19720	0
457	20230627	122500	156013570	19720	19720	19720	19720	2
458	20230627	122400	155974130	19710	19710	19710	19710	0
459	20230627	122300	155974130	19710	19710	19710	19710	4
460	20230627	122200	155895290	19710	19710	19710	19710	1
461	20230627	122100	155875580	19840	19840	19840	19840	0
462	20230627	122000	155875580	19840	19840	19840	19840	0
463	20230627	121900	155875580	19840	19840	19840	19840	0
464	20230627	121800	155875580	19840	19840	19840	19840	0
465	20230627	121700	155875580	19840	19840	19840	19840	0
466	20230627	121600	155875580	19840	19750	19840	19750	13
467	20230627	121500	155618500	19710	19710	19710	19710	2
468	20230627	121400	155579080	19750	19750	19750	19750	1
469	20230627	121300	155559330	19840	19840	19840	19840	0
470	20230627	121200	155559330	19840	19750	19840	19750	2
471	20230627	121100	155519740	19750	19750	19750	19750	1
472	20230627	121000	155499990	19840	19750	19840	19750	2
473	20230627	120900	155460400	19830	19740	19830	19740	2
474	20230627	120800	155420830	19700	19740	19740	19700	342
475	20230627	120700	148670220	19860	19860	19860	19860	0
476	20230627	120600	148670220	19860	19860	19860	19860	0
477	20230627	120500	148670220	19860	19860	19860	19860	0
478	20230627	120400	148670220	19860	19860	19860	19860	0
479	20230627	120300	148670220	19860	19860	19860	19860	0
480	20230627	120200	148670220	19860	19860	19860	19860	0
481	20230627	120100	148670220	19860	19860	19860	19860	0
482	20230627	120000	148670220	19860	19860	19860	19860	0
483	20230627	115900	148670220	19860	19860	19860	19860	0
484	20230627	115800	148670220	19860	19860	19860	19860	0
485	20230627	115700	148670220	19860	19860	19860	19860	0
486	20230627	115600	148670220	19860	19860	19860	19860	0
487	20230627	115500	148670220	19860	19860	19860	19860	0
488	20230627	115400	148670220	19860	19860	19860	19860	0
489	20230627	115300	148670220	19860	19860	19860	19860	0
490	20230627	115200	148670220	19860	19860	19860	19860	0
491	20230627	115100	148670220	19860	19860	19860	19860	0
492	20230627	115000	148670220	19860	19860	19860	19860	0
493	20230627	114900	148670220	19860	19860	19860	19860	0
494	20230627	114800	148670220	19860	19860	19860	19860	0
495	20230627	114700	148670220	19860	19860	19860	19860	0
496	20230627	114600	148670220	19860	19860	19860	19860	0
497	20230627	114500	148670220	19860	19860	19860	19860	0
498	20230627	114400	148670220	19860	19860	19860	19860	0
499	20230627	114300	148670220	19860	19860	19860	19860	0
500	20230627	114200	148670220	19860	19860	19860	19860	0
501	20230627	114100	148670220	19860	19860	19860	19860	0
502	20230627	114000	148670220	19860	19860	19860	19860	0
503	20230627	113900	148670220	19860	19780	19860	19780	2
504	20230627	113800	148630580	19740	19740	19740	19740	12
505	20230627	113700	148393700	19730	19730	19730	19730	1
506	20230627	113600	148373970	19730	19730	19730	19730	0
507	20230627	113500	148373970	19730	19730	19730	19730	1
508	20230627	113400	148354240	19740	19740	19740	19740	0
509	20230627	113300	148354240	19740	19740	19740	19740	0
510	20230627	113200	148354240	19740	19740	19740	19740	0
511	20230627	113100	148354240	19740	19810	19810	19740	19
512	20230627	113000	147978970	19820	19820	19820	19820	0
513	20230627	112900	147978970	19820	19820	19820	19820	1
514	20230627	112800	147959150	19800	19800	19800	19800	0
515	20230627	112700	147959150	19800	19800	19800	19800	137
516	20230627	112600	145246550	19800	19760	19800	19760	196
517	20230627	112500	141365870	19830	19830	19830	19830	0
518	20230627	112400	141365870	19830	19830	19830	19830	0
519	20230627	112300	141365870	19830	19830	19830	19830	0
520	20230627	112200	141365870	19830	19830	19830	19830	0
521	20230627	112100	141365870	19830	19830	19830	19830	0
522	20230627	112000	141365870	19830	19830	19830	19830	0
523	20230627	111900	141365870	19830	19830	19830	19830	0
524	20230627	111800	141365870	19830	19830	19830	19830	0
525	20230627	111700	141365870	19830	19830	19830	19830	0
526	20230627	111600	141365870	19830	19830	19830	19830	0
527	20230627	111500	141365870	19830	19830	19830	19830	0
528	20230627	111400	141365870	19830	19830	19830	19830	0
529	20230627	111300	141365870	19830	19740	19830	19730	4
530	20230627	111200	141286740	19830	19720	19830	19720	9
531	20230627	111100	141108660	19720	19730	19730	19680	51
532	20230627	111000	140104830	19760	19760	19760	19760	0
533	20230627	110900	140104830	19760	19760	19760	19760	30
534	20230627	110800	139512030	19730	19730	19730	19730	0
535	20230627	110700	139512030	19730	19730	19730	19730	50
536	20230627	110600	138525530	19840	19840	19840	19840	0
537	20230627	110500	138525530	19840	19840	19840	19840	0
538	20230627	110400	138525530	19840	19840	19840	19840	0
539	20230627	110300	138525530	19840	19840	19840	19840	1
540	20230627	110200	138505690	19840	19840	19840	19840	11
541	20230627	110100	138287450	19840	19780	19840	19780	15
542	20230627	110000	137990210	19720	19690	19720	19690	182
543	20230627	105900	134402010	19680	19680	19680	19680	0
544	20230627	105800	134402010	19680	19680	19680	19680	0
545	20230627	105700	134402010	19680	19670	19680	19670	81
546	20230627	105600	132808730	19670	19670	19670	19670	1
547	20230627	105500	132789060	19660	19660	19660	19660	0
548	20230627	105400	132789060	19660	19660	19660	19660	0
549	20230627	105300	132789060	19660	19660	19660	19660	0
550	20230627	105200	132789060	19660	19660	19660	19660	0
551	20230627	105100	132789060	19660	19660	19660	19660	0
552	20230627	105000	132789060	19660	19660	19660	19660	1
553	20230627	104900	132769400	19660	19660	19660	19660	2
554	20230627	104800	132730080	19620	19620	19620	19620	0
555	20230627	104700	132730080	19620	19620	19620	19620	2
556	20230627	104600	132690840	19620	19620	19620	19620	0
557	20230627	104500	132690840	19620	19620	19620	19620	1
558	20230627	104400	132671220	19610	19610	19610	19610	0
559	20230627	104300	132671220	19610	19620	19620	19610	3
560	20230627	104200	132612370	19620	19620	19620	19620	4
561	20230627	104100	132533890	19630	19630	19630	19630	11
562	20230627	104000	132317960	19640	19640	19640	19640	0
563	20230627	103900	132317960	19640	19620	19640	19620	295
564	20230627	103800	126529360	19640	19670	19670	19620	1522
565	20230627	103700	96637340	19670	19670	19670	19670	0
566	20230627	103600	96637340	19670	19670	19670	19670	0
567	20230627	103500	96637340	19670	19670	19670	19670	7
568	20230627	103400	96499650	19700	19700	19700	19700	0
569	20230627	103300	96499650	19700	19700	19700	19700	0
570	20230627	103200	96499650	19700	19700	19700	19700	1
571	20230627	103100	96479950	19820	19700	19820	19700	2
572	20230627	103000	96440430	19750	19700	19750	19700	10
573	20230627	102900	96242980	19750	19780	19780	19750	977
574	20230627	102800	76938770	19820	19820	19820	19820	1
575	20230627	102700	76918950	19790	19790	19790	19790	0
576	20230627	102600	76918950	19790	19810	19810	19790	317
577	20230627	102500	70642530	19810	19810	19810	19810	0
578	20230627	102400	70642530	19810	19810	19810	19810	0
579	20230627	102300	70642530	19810	19810	19810	19810	0
580	20230627	102200	70642530	19810	19810	19810	19810	0
581	20230627	102100	70642530	19810	19810	19810	19810	0
582	20230627	102000	70642530	19810	19810	19810	19810	0
583	20230627	101900	70642530	19810	19810	19810	19810	0
584	20230627	101800	70642530	19810	19810	19810	19810	0
585	20230627	101700	70642530	19810	19810	19810	19810	0
586	20230627	101600	70642530	19810	19810	19810	19810	0
587	20230627	101500	70642530	19810	19810	19810	19810	0
588	20230627	101400	70642530	19810	19810	19810	19810	0
589	20230627	101300	70642530	19810	19810	19810	19810	0
590	20230627	101200	70642530	19810	19810	19810	19810	0
591	20230627	101100	70642530	19810	19810	19810	19810	0
592	20230627	101000	70642530	19810	19810	19810	19810	0
593	20230627	100900	70642530	19810	19810	19810	19810	0
594	20230627	100800	70642530	19810	19810	19810	19810	0
595	20230627	100700	70642530	19810	19810	19810	19810	0
596	20230627	100600	70642530	19810	19810	19810	19810	0
597	20230627	100500	70642530	19810	19810	19810	19810	23
598	20230627	100400	70186900	19810	19810	19810	19810	7
599	20230627	100300	70048230	19890	19890	19890	19890	0
600	20230627	100200	70048230	19890	19890	19890	19890	1
601	20230627	100100	70028340	19810	19810	19810	19810	0
602	20230627	100000	70028340	19810	19800	19810	19800	17
603	20230627	095900	69691720	19810	19800	19810	19800	2
604	20230627	095800	69652110	19810	19810	19810	19810	0
605	20230627	095700	69652110	19810	19810	19810	19810	0
606	20230627	095600	69652110	19810	19810	19810	19810	1
607	20230627	095500	69632300	19880	19800	19880	19800	2
608	20230627	095400	69592620	19700	19680	19810	19680	804
609	20230627	095300	53667630	19680	19730	19730	19620	41
610	20230627	095200	52860990	19750	19750	19750	19750	0
611	20230627	095100	52860990	19750	19750	19750	19750	53
612	20230627	095000	51814240	19770	19810	19810	19770	893
613	20230627	094900	34126400	19820	19840	19840	19820	79
614	20230627	094800	32559600	19840	19840	19840	19840	0
615	20230627	094700	32559600	19840	19840	19840	19840	0
616	20230627	094600	32559600	19840	19840	19840	19840	25
617	20230627	094500	32063600	19840	19840	19840	19840	0
618	20230627	094400	32063600	19840	19840	19840	19840	0
619	20230627	094300	32063600	19840	19840	19840	19840	0
620	20230627	094200	32063600	19840	19870	19870	19840	200
621	20230627	094100	28094840	19870	19870	19870	19870	0
622	20230627	094000	28094840	19870	19890	19890	19870	5
623	20230627	093900	27995470	19860	19860	19860	19860	3
624	20230627	093800	27935890	19860	19860	19860	19860	2
625	20230627	093700	27896170	19870	19870	19870	19870	1
626	20230627	093600	27876300	19880	19890	19890	19880	2
627	20230627	093500	27836530	19900	19900	19900	19900	0
628	20230627	093400	27836530	19900	19900	19900	19900	5
629	20230627	093300	27737030	19900	19900	19900	19900	1
630	20230627	093200	27717130	19900	19900	19900	19900	1
631	20230627	093100	27697230	19870	19870	19870	19870	0
632	20230627	093000	27697230	19870	19870	19870	19870	0
633	20230627	092900	27697230	19870	19890	19890	19870	231
634	20230627	092800	23104150	19980	19980	19980	19980	1
635	20230627	092700	23084170	19910	19920	19920	19910	63
636	20230627	092600	21829540	20000	20000	20000	20000	1
637	20230627	092500	21809540	19950	19930	19950	19910	104
638	20230627	092400	19738290	20000	19970	20000	19970	2
639	20230627	092300	19698320	19930	19970	20000	19930	104
640	20230627	092200	17625380	20000	19970	20050	19970	15
641	20230627	092100	17325720	19970	20050	20050	19970	8
642	20230627	092000	17165880	19940	19970	20050	19940	55
643	20230627	091900	16066310	19920	19920	19920	19920	21
644	20230627	091800	15647990	19970	19970	19970	19970	0
645	20230627	091700	15647990	19970	19970	19970	19970	0
646	20230627	091600	15647990	19970	19970	19970	19970	50
647	20230627	091500	14649490	19970	19970	19970	19970	5
648	20230627	091400	14549640	19970	19970	19970	19970	50
649	20230627	091300	13551140	19970	19970	19970	19970	0
650	20230627	091200	13551140	19970	19970	19970	19970	33
651	20230627	091100	12892130	19970	19970	19970	19970	45
652	20230627	091000	11993480	19970	19940	19970	19940	118
653	20230627	090900	9639920	19940	19940	19940	19940	50
654	20230627	090800	8642920	19940	19940	19940	19940	0
655	20230627	090700	8642920	19940	19940	19940	19940	5
656	20230627	090600	8543220	19950	19880	19950	19880	2
657	20230627	090500	8503390	19950	19900	19950	19890	3
658	20230627	090400	8443650	19810	19810	19810	19810	0
659	20230627	090300	8443650	19810	19810	19810	19810	0
660	20230627	090200	8443650	19810	19810	19810	19810	3
661	20230627	090100	8384220	19990	19820	19990	19800	328
662	20230627	090000	1885340	19840	19850	19850	19840	95