KissMeData/217820/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	201500	1526443830	9080	9080	9080	9080	4437
3	20230627	201400	1526443830	9080	9080	9080	9080	0
4	20230627	201300	1526443830	9080	9080	9080	9080	0
5	20230627	201200	1526443830	9080	9080	9080	9080	0
6	20230627	201100	1526443830	9080	9080	9080	9080	0
7	20230627	201000	1526443830	9080	9080	9080	9080	0
8	20230627	200900	1526443830	9080	9080	9080	9080	0
9	20230627	200800	1526443830	9080	9080	9080	9080	0
10	20230627	200700	1526443830	9080	9080	9080	9080	0
11	20230627	200600	1526443830	9080	9080	9080	9080	0
12	20230627	200500	1526443830	9080	9080	9080	9080	0
13	20230627	200400	1526443830	9080	9080	9080	9080	0
14	20230627	200300	1526443830	9080	9080	9080	9080	0
15	20230627	200200	1526443830	9080	9080	9080	9080	0
16	20230627	200100	1526443830	9080	9080	9080	9080	0
17	20230627	200000	1526443830	9080	9080	9080	9080	0
18	20230627	195900	1526443830	9080	9080	9080	9080	0
19	20230627	195800	1526443830	9080	9080	9080	9080	0
20	20230627	195700	1526443830	9080	9080	9080	9080	0
21	20230627	195600	1526443830	9080	9080	9080	9080	0
22	20230627	195500	1526443830	9080	9080	9080	9080	0
23	20230627	195400	1526443830	9080	9080	9080	9080	0
24	20230627	195300	1526443830	9080	9080	9080	9080	0
25	20230627	195200	1526443830	9080	9080	9080	9080	0
26	20230627	195100	1526443830	9080	9080	9080	9080	0
27	20230627	195000	1526443830	9080	9080	9080	9080	0
28	20230627	194900	1526443830	9080	9080	9080	9080	0
29	20230627	194800	1526443830	9080	9080	9080	9080	0
30	20230627	194700	1526443830	9080	9080	9080	9080	0
31	20230627	194600	1526443830	9080	9080	9080	9080	0
32	20230627	194500	1526443830	9080	9080	9080	9080	4437
33	20230627	194400	1526443830	9080	9080	9080	9080	0
34	20230627	194300	1526443830	9080	9080	9080	9080	0
35	20230627	194200	1526443830	9080	9080	9080	9080	0
36	20230627	194100	1526443830	9080	9080	9080	9080	0
37	20230627	194000	1526443830	9080	9080	9080	9080	0
38	20230627	193900	1526443830	9080	9080	9080	9080	0
39	20230627	193800	1526443830	9080	9080	9080	9080	0
40	20230627	193700	1526443830	9080	9080	9080	9080	0
41	20230627	193600	1526443830	9080	9080	9080	9080	0
42	20230627	193500	1526443830	9080	9080	9080	9080	0
43	20230627	193400	1526443830	9080	9080	9080	9080	0
44	20230627	193300	1526443830	9080	9080	9080	9080	0
45	20230627	193200	1526443830	9080	9080	9080	9080	0
46	20230627	193100	1526443830	9080	9080	9080	9080	0
47	20230627	193000	1526443830	9080	9080	9080	9080	0
48	20230627	192900	1526443830	9080	9080	9080	9080	0
49	20230627	192800	1526443830	9080	9080	9080	9080	0
50	20230627	192700	1526443830	9080	9080	9080	9080	0
51	20230627	192600	1526443830	9080	9080	9080	9080	0
52	20230627	192500	1526443830	9080	9080	9080	9080	0
53	20230627	192400	1526443830	9080	9080	9080	9080	0
54	20230627	192300	1526443830	9080	9080	9080	9080	0
55	20230627	192200	1526443830	9080	9080	9080	9080	0
56	20230627	192100	1526443830	9080	9080	9080	9080	0
57	20230627	192000	1526443830	9080	9080	9080	9080	0
58	20230627	191900	1526443830	9080	9080	9080	9080	0
59	20230627	191800	1526443830	9080	9080	9080	9080	0
60	20230627	191700	1526443830	9080	9080	9080	9080	0
61	20230627	191600	1526443830	9080	9080	9080	9080	0
62	20230627	191500	1526443830	9080	9080	9080	9080	4437
63	20230627	191400	1526443830	9080	9080	9080	9080	0
64	20230627	191300	1526443830	9080	9080	9080	9080	0
65	20230627	191200	1526443830	9080	9080	9080	9080	0
66	20230627	191100	1526443830	9080	9080	9080	9080	0
67	20230627	191000	1526443830	9080	9080	9080	9080	0
68	20230627	190900	1526443830	9080	9080	9080	9080	0
69	20230627	190800	1526443830	9080	9080	9080	9080	0
70	20230627	190700	1526443830	9080	9080	9080	9080	0
71	20230627	190600	1526443830	9080	9080	9080	9080	0
72	20230627	190500	1526443830	9080	9080	9080	9080	0
73	20230627	190400	1526443830	9080	9080	9080	9080	0
74	20230627	190300	1526443830	9080	9080	9080	9080	0
75	20230627	190200	1526443830	9080	9080	9080	9080	0
76	20230627	190100	1526443830	9080	9080	9080	9080	0
77	20230627	190000	1526443830	9080	9080	9080	9080	0
78	20230627	185900	1526443830	9080	9080	9080	9080	0
79	20230627	185800	1526443830	9080	9080	9080	9080	0
80	20230627	185700	1526443830	9080	9080	9080	9080	0
81	20230627	185600	1526443830	9080	9080	9080	9080	0
82	20230627	185500	1526443830	9080	9080	9080	9080	0
83	20230627	185400	1526443830	9080	9080	9080	9080	0
84	20230627	185300	1526443830	9080	9080	9080	9080	0
85	20230627	185200	1526443830	9080	9080	9080	9080	0
86	20230627	185100	1526443830	9080	9080	9080	9080	0
87	20230627	185000	1526443830	9080	9080	9080	9080	0
88	20230627	184900	1526443830	9080	9080	9080	9080	0
89	20230627	184800	1526443830	9080	9080	9080	9080	0
90	20230627	184700	1526443830	9080	9080	9080	9080	0
91	20230627	184600	1526443830	9080	9080	9080	9080	0
92	20230627	184500	1526443830	9080	9080	9080	9080	4437
93	20230627	184400	1526443830	9080	9080	9080	9080	0
94	20230627	184300	1526443830	9080	9080	9080	9080	0
95	20230627	184200	1526443830	9080	9080	9080	9080	0
96	20230627	184100	1526443830	9080	9080	9080	9080	0
97	20230627	184000	1526443830	9080	9080	9080	9080	0
98	20230627	183900	1526443830	9080	9080	9080	9080	0
99	20230627	183800	1526443830	9080	9080	9080	9080	0
100	20230627	183700	1526443830	9080	9080	9080	9080	0
101	20230627	183600	1526443830	9080	9080	9080	9080	0
102	20230627	183500	1526443830	9080	9080	9080	9080	0
103	20230627	183400	1526443830	9080	9080	9080	9080	0
104	20230627	183300	1526443830	9080	9080	9080	9080	0
105	20230627	183200	1526443830	9080	9080	9080	9080	0
106	20230627	183100	1526443830	9080	9080	9080	9080	0
107	20230627	183000	1526443830	9080	9080	9080	9080	0
108	20230627	182900	1526443830	9080	9080	9080	9080	0
109	20230627	182800	1526443830	9080	9080	9080	9080	0
110	20230627	182700	1526443830	9080	9080	9080	9080	0
111	20230627	182600	1526443830	9080	9080	9080	9080	0
112	20230627	182500	1526443830	9080	9080	9080	9080	0
113	20230627	182400	1526443830	9080	9080	9080	9080	0
114	20230627	182300	1526443830	9080	9080	9080	9080	0
115	20230627	182200	1526443830	9080	9080	9080	9080	0
116	20230627	182100	1526443830	9080	9080	9080	9080	0
117	20230627	182000	1526443830	9080	9080	9080	9080	0
118	20230627	181900	1526443830	9080	9080	9080	9080	0
119	20230627	181800	1526443830	9080	9080	9080	9080	0
120	20230627	181700	1526443830	9080	9080	9080	9080	0
121	20230627	181600	1526443830	9080	9080	9080	9080	0
122	20230627	181500	1526443830	9080	9080	9080	9080	4437
123	20230627	181400	1526443830	9080	9080	9080	9080	0
124	20230627	181300	1526443830	9080	9080	9080	9080	0
125	20230627	181200	1526443830	9080	9080	9080	9080	0
126	20230627	181100	1526443830	9080	9080	9080	9080	0
127	20230627	181000	1526443830	9080	9080	9080	9080	0
128	20230627	180900	1526443830	9080	9080	9080	9080	0
129	20230627	180800	1526443830	9080	9080	9080	9080	0
130	20230627	180700	1526443830	9080	9080	9080	9080	0
131	20230627	180600	1526443830	9080	9080	9080	9080	0
132	20230627	180500	1526443830	9080	9080	9080	9080	0
133	20230627	180400	1526443830	9080	9080	9080	9080	0
134	20230627	180300	1526443830	9080	9080	9080	9080	0
135	20230627	180200	1526443830	9080	9080	9080	9080	0
136	20230627	180100	1526443830	9080	9080	9080	9080	0
137	20230627	180000	1526443830	9080	9080	9080	9080	0
138	20230627	175900	1526443830	9080	9080	9080	9080	0
139	20230627	175800	1526443830	9080	9080	9080	9080	0
140	20230627	175700	1526443830	9080	9080	9080	9080	0
141	20230627	175600	1526443830	9080	9080	9080	9080	0
142	20230627	175500	1526443830	9080	9080	9080	9080	0
143	20230627	175400	1526443830	9080	9080	9080	9080	0
144	20230627	175300	1526443830	9080	9080	9080	9080	0
145	20230627	175200	1526443830	9080	9080	9080	9080	0
146	20230627	175100	1526443830	9080	9080	9080	9080	0
147	20230627	175000	1526443830	9080	9080	9080	9080	0
148	20230627	174900	1526443830	9080	9080	9080	9080	0
149	20230627	174800	1526443830	9080	9080	9080	9080	0
150	20230627	174700	1526443830	9080	9080	9080	9080	0
151	20230627	174600	1526443830	9080	9080	9080	9080	0
152	20230627	174500	1526443830	9080	9080	9080	9080	4437
153	20230627	174400	1526443830	9080	9080	9080	9080	0
154	20230627	174300	1526443830	9080	9080	9080	9080	0
155	20230627	174200	1526443830	9080	9080	9080	9080	0
156	20230627	174100	1526443830	9080	9080	9080	9080	0
157	20230627	174000	1526443830	9080	9080	9080	9080	0
158	20230627	173900	1526443830	9080	9080	9080	9080	0
159	20230627	173800	1526443830	9080	9080	9080	9080	0
160	20230627	173700	1526443830	9080	9080	9080	9080	0
161	20230627	173600	1526443830	9080	9080	9080	9080	0
162	20230627	173500	1526443830	9080	9080	9080	9080	0
163	20230627	173400	1526443830	9080	9080	9080	9080	0
164	20230627	173300	1526443830	9080	9080	9080	9080	0
165	20230627	173200	1526443830	9080	9080	9080	9080	0
166	20230627	173100	1526443830	9080	9080	9080	9080	0
167	20230627	173000	1526443830	9080	9080	9080	9080	0
168	20230627	172900	1526443830	9080	9080	9080	9080	0
169	20230627	172800	1526443830	9080	9080	9080	9080	0
170	20230627	172700	1526443830	9080	9080	9080	9080	0
171	20230627	172600	1526443830	9080	9080	9080	9080	0
172	20230627	172500	1526443830	9080	9080	9080	9080	0
173	20230627	172400	1526443830	9080	9080	9080	9080	0
174	20230627	172300	1526443830	9080	9080	9080	9080	0
175	20230627	172200	1526443830	9080	9080	9080	9080	0
176	20230627	172100	1526443830	9080	9080	9080	9080	0
177	20230627	172000	1526443830	9080	9080	9080	9080	0
178	20230627	171900	1526443830	9080	9080	9080	9080	0
179	20230627	171800	1526443830	9080	9080	9080	9080	0
180	20230627	171700	1526443830	9080	9080	9080	9080	0
181	20230627	171600	1526443830	9080	9080	9080	9080	0
182	20230627	171500	1526443830	9080	9080	9080	9080	4437
183	20230627	171400	1526443830	9080	9080	9080	9080	0
184	20230627	171300	1526443830	9080	9080	9080	9080	0
185	20230627	171200	1526443830	9080	9080	9080	9080	0
186	20230627	171100	1526443830	9080	9080	9080	9080	0
187	20230627	171000	1526443830	9080	9080	9080	9080	0
188	20230627	170900	1526443830	9080	9080	9080	9080	0
189	20230627	170800	1526443830	9080	9080	9080	9080	0
190	20230627	170700	1526443830	9080	9080	9080	9080	0
191	20230627	170600	1526443830	9080	9080	9080	9080	0
192	20230627	170500	1526443830	9080	9080	9080	9080	0
193	20230627	170400	1526443830	9080	9080	9080	9080	0
194	20230627	170300	1526443830	9080	9080	9080	9080	0
195	20230627	170200	1526443830	9080	9080	9080	9080	0
196	20230627	170100	1526443830	9080	9080	9080	9080	0
197	20230627	170000	1526443830	9080	9080	9080	9080	0
198	20230627	165900	1526443830	9080	9080	9080	9080	0
199	20230627	165800	1526443830	9080	9080	9080	9080	0
200	20230627	165700	1526443830	9080	9080	9080	9080	0
201	20230627	165600	1526443830	9080	9080	9080	9080	0
202	20230627	165500	1526443830	9080	9080	9080	9080	0
203	20230627	165400	1526443830	9080	9080	9080	9080	0
204	20230627	165300	1526443830	9080	9080	9080	9080	0
205	20230627	165200	1526443830	9080	9080	9080	9080	0
206	20230627	165100	1526443830	9080	9080	9080	9080	0
207	20230627	165000	1526443830	9080	9080	9080	9080	0
208	20230627	164900	1526443830	9080	9080	9080	9080	0
209	20230627	164800	1526443830	9080	9080	9080	9080	0
210	20230627	164700	1526443830	9080	9080	9080	9080	0
211	20230627	164600	1526443830	9080	9080	9080	9080	0
212	20230627	164500	1526443830	9080	9080	9080	9080	4437
213	20230627	164400	1526443830	9080	9080	9080	9080	0
214	20230627	164300	1526443830	9080	9080	9080	9080	0
215	20230627	164200	1526443830	9080	9080	9080	9080	0
216	20230627	164100	1526443830	9080	9080	9080	9080	0
217	20230627	164000	1526443830	9080	9080	9080	9080	0
218	20230627	163900	1526443830	9080	9080	9080	9080	0
219	20230627	163800	1526443830	9080	9080	9080	9080	0
220	20230627	163700	1526443830	9080	9080	9080	9080	0
221	20230627	163600	1526443830	9080	9080	9080	9080	0
222	20230627	163500	1526443830	9080	9080	9080	9080	0
223	20230627	163400	1526443830	9080	9080	9080	9080	0
224	20230627	163300	1526443830	9080	9080	9080	9080	0
225	20230627	163200	1526443830	9080	9080	9080	9080	0
226	20230627	163100	1526443830	9080	9080	9080	9080	0
227	20230627	163000	1526443830	9080	9080	9080	9080	0
228	20230627	162900	1526443830	9080	9080	9080	9080	0
229	20230627	162800	1526443830	9080	9080	9080	9080	0
230	20230627	162700	1526443830	9080	9080	9080	9080	0
231	20230627	162600	1526443830	9080	9080	9080	9080	0
232	20230627	162500	1526443830	9080	9080	9080	9080	0
233	20230627	162400	1526443830	9080	9080	9080	9080	0
234	20230627	162300	1526443830	9080	9080	9080	9080	0
235	20230627	162200	1526443830	9080	9080	9080	9080	0
236	20230627	162100	1526443830	9080	9080	9080	9080	0
237	20230627	162000	1526443830	9080	9080	9080	9080	0
238	20230627	161900	1526443830	9080	9080	9080	9080	0
239	20230627	161800	1526443830	9080	9080	9080	9080	0
240	20230627	161700	1526443830	9080	9080	9080	9080	0
241	20230627	161600	1526443830	9080	9080	9080	9080	0
242	20230627	161500	1526443830	9080	9080	9080	9080	4437
243	20230627	161400	1526443830	9080	9080	9080	9080	0
244	20230627	161300	1526443830	9080	9080	9080	9080	0
245	20230627	161200	1526443830	9080	9080	9080	9080	0
246	20230627	161100	1526443830	9080	9080	9080	9080	0
247	20230627	161000	1526443830	9080	9080	9080	9080	0
248	20230627	160900	1526443830	9080	9080	9080	9080	0
249	20230627	160800	1526443830	9080	9080	9080	9080	0
250	20230627	160700	1526443830	9080	9080	9080	9080	0
251	20230627	160600	1526443830	9080	9080	9080	9080	0
252	20230627	160500	1526443830	9080	9080	9080	9080	0
253	20230627	160400	1526443830	9080	9080	9080	9080	0
254	20230627	160300	1526443830	9080	9080	9080	9080	0
255	20230627	160200	1526443830	9080	9080	9080	9080	0
256	20230627	160100	1526443830	9080	9080	9080	9080	0
257	20230627	160000	1526443830	9080	9080	9080	9080	0
258	20230627	155900	1526443830	9080	9080	9080	9080	0
259	20230627	155800	1526443830	9080	9080	9080	9080	0
260	20230627	155700	1526443830	9080	9080	9080	9080	0
261	20230627	155600	1526443830	9080	9080	9080	9080	0
262	20230627	155500	1526443830	9080	9080	9080	9080	0
263	20230627	155400	1526443830	9080	9080	9080	9080	0
264	20230627	155300	1526443830	9080	9080	9080	9080	0
265	20230627	155200	1526443830	9080	9080	9080	9080	0
266	20230627	155100	1526443830	9080	9080	9080	9080	0
267	20230627	155000	1526443830	9080	9080	9080	9080	0
268	20230627	154900	1526443830	9080	9080	9080	9080	0
269	20230627	154800	1526443830	9080	9080	9080	9080	0
270	20230627	154700	1526443830	9080	9080	9080	9080	0
271	20230627	154600	1526443830	9080	9080	9080	9080	0
272	20230627	154500	1526443830	9080	9080	9080	9080	4437
273	20230627	154400	1526443830	9080	9080	9080	9080	0
274	20230627	154300	1526443830	9080	9080	9080	9080	0
275	20230627	154200	1526443830	9080	9080	9080	9080	0
276	20230627	154100	1526443830	9080	9080	9080	9080	0
277	20230627	154000	1526443830	9080	9080	9080	9080	0
278	20230627	153900	1526443830	9080	9080	9080	9080	0
279	20230627	153800	1526443830	9080	9080	9080	9080	0
280	20230627	153700	1526443830	9080	9080	9080	9080	0
281	20230627	153600	1526443830	9080	9080	9080	9080	0
282	20230627	153500	1526443830	9080	9080	9080	9080	0
283	20230627	153400	1526443830	9080	9080	9080	9080	0
284	20230627	153300	1526443830	9080	9080	9080	9080	0
285	20230627	153200	1526443830	9080	9080	9080	9080	0
286	20230627	153100	1526443830	9080	9080	9080	9080	0
287	20230627	153000	1526443830	9080	9080	9080	9080	4437
288	20230627	152900	1486155870	9090	9090	9090	9090	0
289	20230627	152800	1486155870	9090	9090	9090	9090	0
290	20230627	152700	1486155870	9090	9090	9090	9090	0
291	20230627	152600	1486155870	9090	9090	9090	9090	0
292	20230627	152500	1486155870	9090	9090	9090	9090	0
293	20230627	152400	1486155870	9090	9090	9090	9090	0
294	20230627	152300	1486155870	9090	9090	9090	9090	0
295	20230627	152200	1486155870	9090	9090	9090	9090	0
296	20230627	152100	1486155870	9090	9090	9090	9090	0
297	20230627	152000	1486155870	9090	9090	9090	9090	0
298	20230627	151900	1486155870	9090	9080	9090	9080	65
299	20230627	151800	1485565560	9080	9090	9090	9080	164
300	20230627	151700	1484075500	9090	9090	9090	9080	319
301	20230627	151600	1481178790	9090	9090	9090	9090	2
302	20230627	151500	1481160610	9080	9080	9080	9070	1262
303	20230627	151400	1469704230	9080	9080	9080	9070	152
304	20230627	151300	1468325080	9080	9080	9090	9080	428
305	20230627	151200	1464438810	9080	9080	9080	9080	117
306	20230627	151100	1463376450	9080	9090	9090	9080	44
307	20230627	151000	1462976780	9090	9080	9090	9080	587
308	20230627	150900	1457646810	9080	9070	9090	9070	204
309	20230627	150800	1455795680	9070	9080	9080	9070	1630
310	20230627	150700	1441007520	9080	9080	9090	9080	443
311	20230627	150600	1436984590	9090	9090	9090	9090	1
312	20230627	150500	1436975500	9080	9090	9090	9080	127
313	20230627	150400	1435822270	9090	9100	9100	9090	88
314	20230627	150300	1435022340	9090	9100	9100	9090	751
315	20230627	150200	1428193680	9100	9100	9100	9100	0
316	20230627	150100	1428193680	9100	9100	9100	9100	103
317	20230627	150000	1427256380	9100	9090	9100	9090	548
318	20230627	145900	1422274880	9090	9090	9090	9090	56
319	20230627	145800	1421765840	9090	9090	9090	9090	349
320	20230627	145700	1418593430	9090	9100	9100	9090	336
321	20230627	145600	1415536030	9090	9100	9100	9090	168
322	20230627	145500	1414008850	9100	9100	9100	9100	21
323	20230627	145400	1413817750	9100	9090	9100	9090	662
324	20230627	145300	1407800050	9100	9090	9100	9090	1302
325	20230627	145200	1395962350	9090	9100	9100	9090	66
326	20230627	145100	1395362250	9100	9100	9100	9100	136
327	20230627	145000	1394124650	9090	9090	9090	9090	120
328	20230627	144900	1393033850	9090	9090	9100	9090	217
329	20230627	144800	1391061150	9100	9080	9100	9080	1713
330	20230627	144700	1375497500	9090	9070	9090	9070	19
331	20230627	144600	1375324940	9080	9070	9080	9070	41
332	20230627	144500	1374952900	9060	9070	9070	9060	1353
333	20230627	144400	1362685870	9070	9080	9090	9070	36
334	20230627	144300	1362359090	9090	9070	9090	9070	122
335	20230627	144200	1361252310	9070	9070	9070	9070	21
336	20230627	144100	1361061840	9070	9090	9090	9070	1901
337	20230627	144000	1343811300	9090	9080	9090	9080	184
338	20230627	143900	1342140560	9090	9090	9090	9080	472
339	20230627	143800	1337854380	9090	9090	9090	9090	202
340	20230627	143700	1336018200	9090	9090	9090	9090	1
341	20230627	143600	1336009110	9080	9080	9090	9080	251
342	20230627	143500	1333730020	9080	9090	9090	9080	44
343	20230627	143400	1333330360	9090	9090	9090	9090	1
344	20230627	143300	1333321270	9080	9080	9080	9080	31
345	20230627	143200	1333039790	9080	9080	9080	9080	0
346	20230627	143100	1333039790	9080	9080	9080	9080	218
347	20230627	143000	1331060350	9080	9090	9090	9080	117
348	20230627	142900	1329997820	9090	9090	9090	9090	1
349	20230627	142800	1329988730	9080	9080	9080	9080	190
350	20230627	142700	1328263530	9070	9080	9080	9070	164
351	20230627	142600	1326774420	9080	9080	9080	9080	1
352	20230627	142500	1326765340	9080	9080	9080	9080	17
353	20230627	142400	1326610980	9080	9080	9080	9080	1
354	20230627	142300	1326601900	9070	9070	9070	9070	35
355	20230627	142200	1326284450	9070	9070	9070	9070	51
356	20230627	142100	1325821880	9070	9070	9070	9070	10
357	20230627	142000	1325731180	9070	9070	9070	9070	0
358	20230627	141900	1325731180	9070	9070	9070	9070	5
359	20230627	141800	1325685830	9070	9070	9070	9070	100
360	20230627	141700	1324778830	9070	9080	9080	9070	351
361	20230627	141600	1321595250	9080	9080	9080	9080	270
362	20230627	141500	1319143650	9080	9080	9080	9080	110
363	20230627	141400	1318144850	9080	9080	9080	9080	22
364	20230627	141300	1317945090	9080	9080	9080	9080	803
365	20230627	141200	1310653850	9070	9070	9070	9070	6
366	20230627	141100	1310599430	9080	9070	9080	9070	537
367	20230627	141000	1305728410	9070	9060	9070	9060	325
368	20230627	140900	1302781660	9070	9070	9070	9070	43
369	20230627	140800	1302391650	9070	9070	9070	9070	340
370	20230627	140700	1299307850	9070	9070	9070	9070	498
371	20230627	140600	1294790990	9070	9070	9070	9070	13
372	20230627	140500	1294673080	9070	9060	9070	9060	23
373	20230627	140400	1294464480	9060	9070	9070	9060	937
374	20230627	140300	1285972030	9080	9080	9080	9080	3
375	20230627	140200	1285944790	9080	9080	9080	9080	1
376	20230627	140100	1285935710	9080	9080	9080	9080	79
377	20230627	140000	1285218390	9080	9090	9090	9080	28
378	20230627	135900	1284964130	9090	9090	9090	9090	20
379	20230627	135800	1284782330	9090	9090	9090	9090	1
380	20230627	135700	1284773240	9060	9060	9060	9060	0
381	20230627	135600	1284773240	9060	9080	9080	9060	473
382	20230627	135500	1280482910	9080	9070	9080	9070	49
383	20230627	135400	1280038190	9080	9080	9080	9070	53
384	20230627	135300	1279557040	9080	9080	9080	9080	150
385	20230627	135200	1278195040	9080	9080	9080	9080	116
386	20230627	135100	1277141760	9080	9080	9080	9080	69
387	20230627	135000	1276515240	9090	9080	9090	9080	501
388	20230627	134900	1271963160	9080	9080	9080	9080	75
389	20230627	134800	1271282160	9080	9080	9080	9080	0
390	20230627	134700	1271282160	9080	9090	9090	9080	271
391	20230627	134600	1268820960	9080	9080	9080	9080	392
392	20230627	134500	1265261600	9080	9080	9080	9080	102
393	20230627	134400	1264335440	9080	9080	9080	9080	4
394	20230627	134300	1264299120	9090	9090	9090	9090	6
395	20230627	134200	1264244580	9090	9080	9090	9080	190
396	20230627	134100	1262517910	9070	9070	9070	9070	0
397	20230627	134000	1262517910	9070	9060	9080	9060	1140
398	20230627	133900	1252169120	9070	9070	9070	9070	103
399	20230627	133800	1251234910	9060	9060	9060	9060	2
400	20230627	133700	1251216790	9060	9060	9060	9060	47
401	20230627	133600	1250790970	9060	9060	9060	9060	39
402	20230627	133500	1250437630	9060	9060	9060	9060	926
403	20230627	133400	1242048070	9070	9070	9070	9070	1
404	20230627	133300	1242039000	9060	9060	9060	9060	70
405	20230627	133200	1241404800	9060	9060	9060	9060	0
406	20230627	133100	1241404800	9060	9070	9070	9060	675
407	20230627	133000	1235283550	9070	9070	9070	9070	0
408	20230627	132900	1235283550	9070	9070	9070	9070	0
409	20230627	132800	1235283550	9070	9070	9070	9070	5
410	20230627	132700	1235238200	9050	9050	9050	9050	0
411	20230627	132600	1235238200	9050	9050	9050	9050	0
412	20230627	132500	1235238200	9050	9050	9050	9050	0
413	20230627	132400	1235238200	9050	9050	9050	9050	0
414	20230627	132300	1235238200	9050	9070	9070	9050	744
415	20230627	132200	1228501400	9080	9080	9080	9080	0
416	20230627	132100	1228501400	9080	9080	9080	9080	150
417	20230627	132000	1227139400	9070	9060	9070	9060	3990
418	20230627	131900	1190986820	9060	9060	9060	9050	733
419	20230627	131800	1184346270	9060	9060	9060	9060	228
420	20230627	131700	1182280590	9060	9060	9060	9060	1
421	20230627	131600	1182271530	9060	9060	9060	9060	0
422	20230627	131500	1182271530	9060	9060	9060	9060	50
423	20230627	131400	1181818530	9060	9060	9060	9060	100
424	20230627	131300	1180912530	9050	9060	9060	9050	189
425	20230627	131200	1179201850	9060	9060	9060	9060	1
426	20230627	131100	1179192790	9060	9060	9060	9060	0
427	20230627	131000	1179192790	9060	9060	9060	9060	5
428	20230627	130900	1179147490	9060	9050	9060	9040	439
429	20230627	130800	1175174730	9040	9040	9040	9040	12
430	20230627	130700	1175066250	9040	9040	9040	9040	0
431	20230627	130600	1175066250	9040	9040	9040	9040	100
432	20230627	130500	1174162250	9040	9050	9050	9040	120
433	20230627	130400	1173076950	9050	9050	9050	9050	83
434	20230627	130300	1172325800	9060	9050	9060	9050	81
435	20230627	130200	1171592740	9060	9060	9060	9060	0
436	20230627	130100	1171592740	9060	9060	9060	9060	3
437	20230627	130000	1171565560	9050	9050	9050	9050	0
438	20230627	125900	1171565560	9050	9050	9050	9050	0
439	20230627	125800	1171565560	9050	9050	9050	9050	6
440	20230627	125700	1171511260	9050	9050	9050	9050	0
441	20230627	125600	1171511260	9050	9050	9050	9050	3
442	20230627	125500	1171484110	9040	9040	9040	9040	119
443	20230627	125400	1170408350	9040	9040	9040	9040	1115
444	20230627	125300	1160328750	9050	9050	9050	9050	0
445	20230627	125200	1160328750	9050	9050	9050	9050	7
446	20230627	125100	1160265400	9050	9050	9050	9050	5
447	20230627	125000	1160220150	9060	9040	9060	9040	1740
448	20230627	124900	1144490350	9040	9050	9050	9040	1705
449	20230627	124800	1129072600	9050	9050	9050	9050	661
450	20230627	124700	1123090550	9050	9050	9050	9050	500
451	20230627	124600	1118565550	9050	9060	9060	9050	605
452	20230627	124500	1113089700	9060	9060	9060	9060	6
453	20230627	124400	1113035340	9060	9060	9060	9060	0
454	20230627	124300	1113035340	9060	9060	9060	9060	20
455	20230627	124200	1112854140	9060	9060	9060	9050	60
456	20230627	124100	1112311040	9060	9060	9060	9060	510
457	20230627	124000	1107690440	9050	9060	9060	9050	49
458	20230627	123900	1107246850	9050	9050	9050	9050	103
459	20230627	123800	1106314700	9050	9050	9050	9050	21
460	20230627	123700	1106124650	9050	9050	9050	9050	27
461	20230627	123600	1105880300	9050	9050	9050	9050	375
462	20230627	123500	1102486550	9050	9050	9050	9050	7
463	20230627	123400	1102423200	9040	9050	9050	9040	48
464	20230627	123300	1101989030	9050	9050	9050	9050	0
465	20230627	123200	1101989030	9050	9050	9050	9050	314
466	20230627	123100	1099147330	9050	9050	9060	9050	209
467	20230627	123000	1097255870	9060	9060	9060	9060	1
468	20230627	122900	1097246810	9050	9050	9050	9050	1
469	20230627	122800	1097237760	9040	9040	9040	9040	31
470	20230627	122700	1096957520	9040	9050	9060	9040	604
471	20230627	122600	1091491670	9040	9040	9040	9040	100
472	20230627	122500	1090587670	9040	9040	9040	9040	110
473	20230627	122400	1089593270	9050	9050	9050	9050	10
474	20230627	122300	1089502770	9050	9050	9050	9050	113
475	20230627	122200	1088480120	9050	9050	9050	9050	196
476	20230627	122100	1086706320	9060	9060	9060	9060	50
477	20230627	122000	1086253320	9050	9050	9050	9050	0
478	20230627	121900	1086253320	9050	9050	9050	9050	150
479	20230627	121800	1084895820	9050	9050	9050	9050	3
480	20230627	121700	1084868670	9060	9050	9060	9050	468
481	20230627	121600	1080633180	9050	9050	9050	9050	0
482	20230627	121500	1080633180	9050	9050	9050	9050	300
483	20230627	121400	1077918180	9060	9050	9060	9050	2
484	20230627	121300	1077900070	9050	9050	9050	9050	0
485	20230627	121200	1077900070	9050	9050	9050	9050	15
486	20230627	121100	1077764320	9050	9050	9050	9050	191
487	20230627	121000	1076035770	9050	9050	9050	9040	336
488	20230627	120900	1072994980	9050	9050	9050	9050	358
489	20230627	120800	1069755080	9050	9050	9050	9050	25
490	20230627	120700	1069528830	9050	9050	9050	9050	397
491	20230627	120600	1065935980	9050	9050	9050	9050	158
492	20230627	120500	1064506080	9060	9060	9060	9060	191
493	20230627	120400	1062775620	9070	9070	9070	9070	0
494	20230627	120300	1062775620	9070	9070	9070	9060	301
495	20230627	120200	1060046550	9070	9060	9070	9060	247
496	20230627	120100	1057808370	9050	9050	9050	9050	0
497	20230627	120000	1057808370	9050	9060	9060	9050	696
498	20230627	115900	1051508730	9060	9060	9060	9060	1052
499	20230627	115800	1041977610	9060	9060	9060	9060	10
500	20230627	115700	1041887010	9060	9060	9060	9060	0
501	20230627	115600	1041887010	9060	9060	9060	9060	0
502	20230627	115500	1041887010	9060	9070	9070	9060	262
503	20230627	115400	1039513100	9070	9060	9070	9060	248
504	20230627	115300	1037265950	9070	9060	9070	9060	164
505	20230627	115200	1035779010	9070	9070	9070	9070	3
506	20230627	115100	1035751800	9060	9060	9060	9060	64
507	20230627	115000	1035171960	9060	9050	9060	9050	185
508	20230627	114900	1033497160	9060	9060	9060	9060	0
509	20230627	114800	1033497160	9060	9060	9060	9060	1016
510	20230627	114700	1024292200	9060	9070	9070	9060	408
511	20230627	114600	1020592020	9070	9070	9070	9070	1
512	20230627	114500	1020582950	9070	9070	9070	9070	405
513	20230627	114400	1016909600	9070	9070	9070	9070	155
514	20230627	114300	1015503750	9070	9070	9070	9070	0
515	20230627	114200	1015503750	9070	9070	9070	9070	343
516	20230627	114100	1012392740	9070	9070	9070	9070	237
517	20230627	114000	1010243150	9070	9090	9090	9070	1000
518	20230627	113900	1001164190	9100	9100	9100	9100	34
519	20230627	113800	1000854790	9100	9100	9100	9100	0
520	20230627	113700	1000854790	9100	9100	9100	9100	10
521	20230627	113600	1000763790	9100	9100	9100	9100	0
522	20230627	113500	1000763790	9100	9100	9100	9100	0
523	20230627	113400	1000763790	9100	9100	9100	9100	114
524	20230627	113300	999726390	9100	9100	9100	9100	25
525	20230627	113200	999498890	9070	9070	9070	9070	0
526	20230627	113100	999498890	9070	9070	9070	9070	49
527	20230627	113000	999054460	9070	9070	9070	9070	360
528	20230627	112900	995789260	9070	9080	9080	9070	112
529	20230627	112800	994773010	9070	9100	9100	9070	169
530	20230627	112700	993237150	9100	9100	9100	9100	147
531	20230627	112600	991899450	9100	9100	9100	9100	2
532	20230627	112500	991881250	9110	9110	9110	9110	0
533	20230627	112400	991881250	9110	9100	9110	9100	7
534	20230627	112300	991817490	9100	9100	9100	9100	498
535	20230627	112200	987285690	9080	9080	9080	9080	0
536	20230627	112100	987285690	9080	9100	9100	9080	12
537	20230627	112000	987176510	9100	9100	9100	9100	6
538	20230627	111900	987121910	9070	9090	9090	9070	262
539	20230627	111800	984742180	9110	9110	9110	9090	185
540	20230627	111700	983058660	9110	9110	9110	9110	10
541	20230627	111600	982967560	9110	9110	9110	9110	19
542	20230627	111500	982794470	9110	9110	9110	9110	0
543	20230627	111400	982794470	9110	9110	9110	9110	19
544	20230627	111300	982621380	9110	9110	9110	9110	0
545	20230627	111200	982621380	9110	9110	9110	9110	120
546	20230627	111100	981528180	9110	9100	9110	9100	387
547	20230627	111000	978006380	9070	9100	9100	9070	255
548	20230627	110900	975691090	9100	9080	9100	9080	26
549	20230627	110800	975454990	9080	9080	9080	9080	10
550	20230627	110700	975364190	9080	9080	9080	9080	1
551	20230627	110600	975355110	9080	9080	9080	9080	850
552	20230627	110500	967637110	9080	9090	9090	9080	40
553	20230627	110400	967273820	9100	9100	9110	9100	346
554	20230627	110300	964124720	9100	9100	9100	9100	375
555	20230627	110200	960712220	9100	9110	9110	9100	383
556	20230627	110100	957223590	9110	9100	9110	9100	268
557	20230627	110000	954784740	9100	9090	9100	9070	1433
558	20230627	105900	941751310	9090	9080	9090	9080	1031
559	20230627	105800	932382110	9080	9050	9080	9050	2036
560	20230627	105700	913931520	9050	9050	9050	9050	27
561	20230627	105600	913687170	9050	9050	9050	9050	352
562	20230627	105500	910501570	9050	9050	9060	9050	329
563	20230627	105400	907523420	9050	9050	9050	9050	1219
564	20230627	105300	896491470	9050	9050	9050	9050	0
565	20230627	105200	896491470	9050	9050	9050	9050	1217
566	20230627	105100	885477620	9040	9040	9040	9040	2
567	20230627	105000	885459540	9040	9040	9050	9040	292
568	20230627	104900	882819850	9040	9040	9040	9040	427
569	20230627	104800	878959770	9040	9040	9040	9040	10
570	20230627	104700	878869370	9040	9050	9050	9040	158
571	20230627	104600	877440470	9050	9050	9050	9050	404
572	20230627	104500	873784270	9050	9040	9050	9040	1177
573	20230627	104400	863133880	9040	9040	9050	9040	1057
574	20230627	104300	853578500	9040	9040	9050	9040	350
575	20230627	104200	850414020	9050	9050	9050	9050	114
576	20230627	104100	849382320	9040	9040	9040	9040	1330
577	20230627	104000	837359120	9040	9050	9050	9040	330
578	20230627	103900	834374740	9050	9050	9050	9040	100
579	20230627	103800	833469780	9040	9050	9050	9040	589
580	20230627	103700	828144330	9050	9050	9050	9050	301
581	20230627	103600	825420280	9050	9040	9050	9040	331
582	20230627	103500	822425030	9040	9060	9060	9040	493
583	20230627	103400	817963520	9050	9050	9060	9050	237
584	20230627	103300	815818420	9050	9060	9060	9050	60
585	20230627	103200	815274900	9050	9050	9050	9050	326
586	20230627	103100	812324600	9040	9050	9060	9040	379
587	20230627	103000	808895520	9040	9050	9050	9040	1243
588	20230627	102900	797655090	9050	9050	9050	9050	20
589	20230627	102800	797474090	9050	9050	9050	9050	2
590	20230627	102700	797455990	9050	9050	9050	9040	84
591	20230627	102600	796695930	9050	9050	9050	9040	699
592	20230627	102500	790371580	9050	9060	9060	9050	986
593	20230627	102400	781448270	9060	9060	9060	9050	1656
594	20230627	102300	766459910	9060	9060	9060	9060	129
595	20230627	102200	765291170	9060	9050	9060	9050	2758
596	20230627	102100	740331260	9050	9050	9050	9050	32
597	20230627	102000	740041660	9050	9060	9060	9050	2292
598	20230627	101900	719279830	9060	9080	9080	9060	2346
599	20230627	101800	698023630	9070	9080	9080	9070	24
600	20230627	101700	697805810	9080	9080	9080	9080	426
601	20230627	101600	693937730	9070	9080	9080	9070	8
602	20230627	101500	693865160	9060	9070	9070	9060	100
603	20230627	101400	692959110	9080	9070	9080	9070	127
604	20230627	101300	691806050	9070	9060	9070	9060	345
605	20230627	101200	688677260	9060	9060	9060	9060	0
606	20230627	101100	688677260	9060	9060	9060	9060	229
607	20230627	101000	686602520	9060	9070	9070	9060	15
608	20230627	100900	686466480	9070	9070	9070	9070	2
609	20230627	100800	686448340	9070	9070	9070	9070	0
610	20230627	100700	686448340	9070	9080	9080	9070	26
611	20230627	100600	686212490	9050	9070	9080	9050	1038
612	20230627	100500	676807920	9070	9060	9070	9060	624
613	20230627	100400	671152420	9070	9070	9070	9070	56
614	20230627	100300	670644500	9070	9070	9070	9070	334
615	20230627	100200	667615120	9070	9070	9070	9070	322
616	20230627	100100	664694580	9080	9080	9080	9080	209
617	20230627	100000	662796860	9080	9080	9080	9070	203
618	20230627	095900	660954840	9080	9080	9080	9080	11
619	20230627	095800	660854960	9080	9090	9090	9080	512
620	20230627	095700	656200950	9090	9070	9090	9070	865
621	20230627	095600	648349060	9060	9060	9060	9060	250
622	20230627	095500	646084060	9070	9070	9070	9070	11
623	20230627	095400	645984290	9070	9070	9070	9070	183
624	20230627	095300	644324480	9070	9060	9070	9060	1417
625	20230627	095200	631486450	9050	9060	9060	9050	239
626	20230627	095100	629323400	9050	9060	9060	9050	316
627	20230627	095000	626463590	9050	9050	9050	9050	1200
628	20230627	094900	615603590	9050	9050	9050	9050	43
629	20230627	094800	615214440	9060	9070	9070	9060	1160
630	20230627	094700	604704680	9070	9070	9070	9070	26
631	20230627	094600	604468860	9070	9070	9090	9060	528
632	20230627	094500	599680490	9090	9090	9090	9090	71
633	20230627	094400	599035100	9070	9090	9090	9070	460
634	20230627	094300	594860840	9080	9080	9080	9080	7
635	20230627	094200	594797280	9090	9090	9090	9080	404
636	20230627	094100	591128750	9090	9090	9090	9090	17
637	20230627	094000	590974220	9090	9090	9090	9090	37
638	20230627	093900	590637890	9090	9080	9090	9080	289
639	20230627	093800	588010980	9090	9090	9090	9090	122
640	20230627	093700	586902000	9090	9090	9090	9090	255
641	20230627	093600	584584050	9090	9090	9090	9090	323
642	20230627	093500	581647980	9090	9090	9090	9090	337
643	20230627	093400	578584650	9090	9090	9090	9090	358
644	20230627	093300	575330430	9090	9090	9100	9090	400
645	20230627	093200	571694310	9080	9060	9080	9060	93
646	20230627	093100	570850770	9060	9050	9060	9040	1686
647	20230627	093000	555588760	9050	9050	9050	9040	122
648	20230627	092900	554484920	9050	9040	9050	9040	254
649	20230627	092800	552188050	9040	9040	9040	9040	859
650	20230627	092700	544422690	9040	9040	9040	9030	583
651	20230627	092600	539152800	9040	9040	9040	9040	3963
652	20230627	092500	503327280	9040	9040	9040	9040	2020
653	20230627	092400	485066480	9030	9030	9050	9030	344
654	20230627	092300	481958500	9030	9040	9050	9020	7462
655	20230627	092200	414568950	9040	9080	9080	9040	717
656	20230627	092100	408080680	9060	9040	9060	9030	1420
657	20230627	092000	395244510	9050	9040	9050	9030	1055
658	20230627	091900	385707970	9050	9050	9060	9040	890
659	20230627	091800	377654160	9050	9050	9060	9050	4052
660	20230627	091700	340983390	9060	9060	9060	9060	1226
661	20230627	091600	329875830	9100	9090	9100	9060	1148
662	20230627	091500	319469370	9100	9090	9110	9090	520
663	20230627	091400	314741800	9070	9090	9090	9070	931
664	20230627	091300	306285550	9090	9090	9090	9090	535
665	20230627	091200	301422400	9090	9090	9090	9090	52
666	20230627	091100	300949720	9090	9060	9090	9040	716
667	20230627	091000	294461600	9040	9020	9040	9020	2385
668	20230627	090900	272918360	9030	9050	9060	9030	8611
669	20230627	090800	195044240	9060	9050	9060	9050	2877
670	20230627	090700	168999350	9060	9090	9090	9060	1462
671	20230627	090600	155744460	9090	9110	9110	9060	4093
672	20230627	090500	118587680	9100	9110	9110	9090	2755
673	20230627	090400	93512890	9120	9120	9120	9110	239
674	20230627	090300	91334280	9110	9110	9120	9100	716
675	20230627	090200	84811010	9120	9130	9130	9100	4201
676	20230627	090100	46540180	9130	9150	9150	9130	1515
677	20230627	090000	32678690	9150	9180	9180	9150	3554