KissMeData/041930/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191400	598481130	9230	9230	9230	9230	1571
3	20230627	191300	598481130	9230	9230	9230	9230	0
4	20230627	191200	598481130	9230	9230	9230	9230	0
5	20230627	191100	598481130	9230	9230	9230	9230	0
6	20230627	191000	598481130	9230	9230	9230	9230	0
7	20230627	190900	598481130	9230	9230	9230	9230	0
8	20230627	190800	598481130	9230	9230	9230	9230	0
9	20230627	190700	598481130	9230	9230	9230	9230	0
10	20230627	190600	598481130	9230	9230	9230	9230	0
11	20230627	190500	598481130	9230	9230	9230	9230	0
12	20230627	190400	598481130	9230	9230	9230	9230	0
13	20230627	190300	598481130	9230	9230	9230	9230	0
14	20230627	190200	598481130	9230	9230	9230	9230	0
15	20230627	190100	598481130	9230	9230	9230	9230	0
16	20230627	190000	598481130	9230	9230	9230	9230	0
17	20230627	185900	598481130	9230	9230	9230	9230	0
18	20230627	185800	598481130	9230	9230	9230	9230	0
19	20230627	185700	598481130	9230	9230	9230	9230	0
20	20230627	185600	598481130	9230	9230	9230	9230	0
21	20230627	185500	598481130	9230	9230	9230	9230	0
22	20230627	185400	598481130	9230	9230	9230	9230	0
23	20230627	185300	598481130	9230	9230	9230	9230	0
24	20230627	185200	598481130	9230	9230	9230	9230	0
25	20230627	185100	598481130	9230	9230	9230	9230	0
26	20230627	185000	598481130	9230	9230	9230	9230	0
27	20230627	184900	598481130	9230	9230	9230	9230	0
28	20230627	184800	598481130	9230	9230	9230	9230	0
29	20230627	184700	598481130	9230	9230	9230	9230	0
30	20230627	184600	598481130	9230	9230	9230	9230	0
31	20230627	184500	598481130	9230	9230	9230	9230	0
32	20230627	184400	598481130	9230	9230	9230	9230	1571
33	20230627	184300	598481130	9230	9230	9230	9230	0
34	20230627	184200	598481130	9230	9230	9230	9230	0
35	20230627	184100	598481130	9230	9230	9230	9230	0
36	20230627	184000	598481130	9230	9230	9230	9230	0
37	20230627	183900	598481130	9230	9230	9230	9230	0
38	20230627	183800	598481130	9230	9230	9230	9230	0
39	20230627	183700	598481130	9230	9230	9230	9230	0
40	20230627	183600	598481130	9230	9230	9230	9230	0
41	20230627	183500	598481130	9230	9230	9230	9230	0
42	20230627	183400	598481130	9230	9230	9230	9230	0
43	20230627	183300	598481130	9230	9230	9230	9230	0
44	20230627	183200	598481130	9230	9230	9230	9230	0
45	20230627	183100	598481130	9230	9230	9230	9230	0
46	20230627	183000	598481130	9230	9230	9230	9230	0
47	20230627	182900	598481130	9230	9230	9230	9230	0
48	20230627	182800	598481130	9230	9230	9230	9230	0
49	20230627	182700	598481130	9230	9230	9230	9230	0
50	20230627	182600	598481130	9230	9230	9230	9230	0
51	20230627	182500	598481130	9230	9230	9230	9230	0
52	20230627	182400	598481130	9230	9230	9230	9230	0
53	20230627	182300	598481130	9230	9230	9230	9230	0
54	20230627	182200	598481130	9230	9230	9230	9230	0
55	20230627	182100	598481130	9230	9230	9230	9230	0
56	20230627	182000	598481130	9230	9230	9230	9230	0
57	20230627	181900	598481130	9230	9230	9230	9230	0
58	20230627	181800	598481130	9230	9230	9230	9230	0
59	20230627	181700	598481130	9230	9230	9230	9230	0
60	20230627	181600	598481130	9230	9230	9230	9230	0
61	20230627	181500	598481130	9230	9230	9230	9230	0
62	20230627	181400	598481130	9230	9230	9230	9230	1571
63	20230627	181300	598481130	9230	9230	9230	9230	0
64	20230627	181200	598481130	9230	9230	9230	9230	0
65	20230627	181100	598481130	9230	9230	9230	9230	0
66	20230627	181000	598481130	9230	9230	9230	9230	0
67	20230627	180900	598481130	9230	9230	9230	9230	0
68	20230627	180800	598481130	9230	9230	9230	9230	0
69	20230627	180700	598481130	9230	9230	9230	9230	0
70	20230627	180600	598481130	9230	9230	9230	9230	0
71	20230627	180500	598481130	9230	9230	9230	9230	0
72	20230627	180400	598481130	9230	9230	9230	9230	0
73	20230627	180300	598481130	9230	9230	9230	9230	0
74	20230627	180200	598481130	9230	9230	9230	9230	0
75	20230627	180100	598481130	9230	9230	9230	9230	0
76	20230627	180000	598481130	9230	9230	9230	9230	0
77	20230627	175900	598481130	9230	9230	9230	9230	0
78	20230627	175800	598481130	9230	9230	9230	9230	0
79	20230627	175700	598481130	9230	9230	9230	9230	0
80	20230627	175600	598481130	9230	9230	9230	9230	0
81	20230627	175500	598481130	9230	9230	9230	9230	0
82	20230627	175400	598481130	9230	9230	9230	9230	0
83	20230627	175300	598481130	9230	9230	9230	9230	0
84	20230627	175200	598481130	9230	9230	9230	9230	0
85	20230627	175100	598481130	9230	9230	9230	9230	0
86	20230627	175000	598481130	9230	9230	9230	9230	0
87	20230627	174900	598481130	9230	9230	9230	9230	0
88	20230627	174800	598481130	9230	9230	9230	9230	0
89	20230627	174700	598481130	9230	9230	9230	9230	0
90	20230627	174600	598481130	9230	9230	9230	9230	0
91	20230627	174500	598481130	9230	9230	9230	9230	0
92	20230627	174400	598481130	9230	9230	9230	9230	1571
93	20230627	174300	598481130	9230	9230	9230	9230	0
94	20230627	174200	598481130	9230	9230	9230	9230	0
95	20230627	174100	598481130	9230	9230	9230	9230	0
96	20230627	174000	598481130	9230	9230	9230	9230	0
97	20230627	173900	598481130	9230	9230	9230	9230	0
98	20230627	173800	598481130	9230	9230	9230	9230	0
99	20230627	173700	598481130	9230	9230	9230	9230	0
100	20230627	173600	598481130	9230	9230	9230	9230	0
101	20230627	173500	598481130	9230	9230	9230	9230	0
102	20230627	173400	598481130	9230	9230	9230	9230	0
103	20230627	173300	598481130	9230	9230	9230	9230	0
104	20230627	173200	598481130	9230	9230	9230	9230	0
105	20230627	173100	598481130	9230	9230	9230	9230	0
106	20230627	173000	598481130	9230	9230	9230	9230	0
107	20230627	172900	598481130	9230	9230	9230	9230	0
108	20230627	172800	598481130	9230	9230	9230	9230	0
109	20230627	172700	598481130	9230	9230	9230	9230	0
110	20230627	172600	598481130	9230	9230	9230	9230	0
111	20230627	172500	598481130	9230	9230	9230	9230	0
112	20230627	172400	598481130	9230	9230	9230	9230	0
113	20230627	172300	598481130	9230	9230	9230	9230	0
114	20230627	172200	598481130	9230	9230	9230	9230	0
115	20230627	172100	598481130	9230	9230	9230	9230	0
116	20230627	172000	598481130	9230	9230	9230	9230	0
117	20230627	171900	598481130	9230	9230	9230	9230	0
118	20230627	171800	598481130	9230	9230	9230	9230	0
119	20230627	171700	598481130	9230	9230	9230	9230	0
120	20230627	171600	598481130	9230	9230	9230	9230	0
121	20230627	171500	598481130	9230	9230	9230	9230	0
122	20230627	171400	598481130	9230	9230	9230	9230	1571
123	20230627	171300	598481130	9230	9230	9230	9230	0
124	20230627	171200	598481130	9230	9230	9230	9230	0
125	20230627	171100	598481130	9230	9230	9230	9230	0
126	20230627	171000	598481130	9230	9230	9230	9230	0
127	20230627	170900	598481130	9230	9230	9230	9230	0
128	20230627	170800	598481130	9230	9230	9230	9230	0
129	20230627	170700	598481130	9230	9230	9230	9230	0
130	20230627	170600	598481130	9230	9230	9230	9230	0
131	20230627	170500	598481130	9230	9230	9230	9230	0
132	20230627	170400	598481130	9230	9230	9230	9230	0
133	20230627	170300	598481130	9230	9230	9230	9230	0
134	20230627	170200	598481130	9230	9230	9230	9230	0
135	20230627	170100	598481130	9230	9230	9230	9230	0
136	20230627	170000	598481130	9230	9230	9230	9230	0
137	20230627	165900	598481130	9230	9230	9230	9230	0
138	20230627	165800	598481130	9230	9230	9230	9230	0
139	20230627	165700	598481130	9230	9230	9230	9230	0
140	20230627	165600	598481130	9230	9230	9230	9230	0
141	20230627	165500	598481130	9230	9230	9230	9230	0
142	20230627	165400	598481130	9230	9230	9230	9230	0
143	20230627	165300	598481130	9230	9230	9230	9230	0
144	20230627	165200	598481130	9230	9230	9230	9230	0
145	20230627	165100	598481130	9230	9230	9230	9230	0
146	20230627	165000	598481130	9230	9230	9230	9230	0
147	20230627	164900	598481130	9230	9230	9230	9230	0
148	20230627	164800	598481130	9230	9230	9230	9230	0
149	20230627	164700	598481130	9230	9230	9230	9230	0
150	20230627	164600	598481130	9230	9230	9230	9230	0
151	20230627	164500	598481130	9230	9230	9230	9230	0
152	20230627	164400	598481130	9230	9230	9230	9230	1571
153	20230627	164300	598481130	9230	9230	9230	9230	0
154	20230627	164200	598481130	9230	9230	9230	9230	0
155	20230627	164100	598481130	9230	9230	9230	9230	0
156	20230627	164000	598481130	9230	9230	9230	9230	0
157	20230627	163900	598481130	9230	9230	9230	9230	0
158	20230627	163800	598481130	9230	9230	9230	9230	0
159	20230627	163700	598481130	9230	9230	9230	9230	0
160	20230627	163600	598481130	9230	9230	9230	9230	0
161	20230627	163500	598481130	9230	9230	9230	9230	0
162	20230627	163400	598481130	9230	9230	9230	9230	0
163	20230627	163300	598481130	9230	9230	9230	9230	0
164	20230627	163200	598481130	9230	9230	9230	9230	0
165	20230627	163100	598481130	9230	9230	9230	9230	0
166	20230627	163000	598481130	9230	9230	9230	9230	0
167	20230627	162900	598481130	9230	9230	9230	9230	0
168	20230627	162800	598481130	9230	9230	9230	9230	0
169	20230627	162700	598481130	9230	9230	9230	9230	0
170	20230627	162600	598481130	9230	9230	9230	9230	0
171	20230627	162500	598481130	9230	9230	9230	9230	0
172	20230627	162400	598481130	9230	9230	9230	9230	0
173	20230627	162300	598481130	9230	9230	9230	9230	0
174	20230627	162200	598481130	9230	9230	9230	9230	0
175	20230627	162100	598481130	9230	9230	9230	9230	0
176	20230627	162000	598481130	9230	9230	9230	9230	0
177	20230627	161900	598481130	9230	9230	9230	9230	0
178	20230627	161800	598481130	9230	9230	9230	9230	0
179	20230627	161700	598481130	9230	9230	9230	9230	0
180	20230627	161600	598481130	9230	9230	9230	9230	0
181	20230627	161500	598481130	9230	9230	9230	9230	0
182	20230627	161400	598481130	9230	9230	9230	9230	1571
183	20230627	161300	598481130	9230	9230	9230	9230	0
184	20230627	161200	598481130	9230	9230	9230	9230	0
185	20230627	161100	598481130	9230	9230	9230	9230	0
186	20230627	161000	598481130	9230	9230	9230	9230	0
187	20230627	160900	598481130	9230	9230	9230	9230	0
188	20230627	160800	598481130	9230	9230	9230	9230	0
189	20230627	160700	598481130	9230	9230	9230	9230	0
190	20230627	160600	598481130	9230	9230	9230	9230	0
191	20230627	160500	598481130	9230	9230	9230	9230	0
192	20230627	160400	598481130	9230	9230	9230	9230	0
193	20230627	160300	598481130	9230	9230	9230	9230	0
194	20230627	160200	598481130	9230	9230	9230	9230	0
195	20230627	160100	598481130	9230	9230	9230	9230	0
196	20230627	160000	598481130	9230	9230	9230	9230	0
197	20230627	155900	598481130	9230	9230	9230	9230	0
198	20230627	155800	598481130	9230	9230	9230	9230	0
199	20230627	155700	598481130	9230	9230	9230	9230	0
200	20230627	155600	598481130	9230	9230	9230	9230	0
201	20230627	155500	598481130	9230	9230	9230	9230	0
202	20230627	155400	598481130	9230	9230	9230	9230	0
203	20230627	155300	598481130	9230	9230	9230	9230	0
204	20230627	155200	598481130	9230	9230	9230	9230	0
205	20230627	155100	598481130	9230	9230	9230	9230	0
206	20230627	155000	598481130	9230	9230	9230	9230	0
207	20230627	154900	598481130	9230	9230	9230	9230	0
208	20230627	154800	598481130	9230	9230	9230	9230	0
209	20230627	154700	598481130	9230	9230	9230	9230	0
210	20230627	154600	598481130	9230	9230	9230	9230	0
211	20230627	154500	598481130	9230	9230	9230	9230	0
212	20230627	154400	598481130	9230	9230	9230	9230	1571
213	20230627	154300	598481130	9230	9230	9230	9230	0
214	20230627	154200	598481130	9230	9230	9230	9230	0
215	20230627	154100	598481130	9230	9230	9230	9230	0
216	20230627	154000	598481130	9230	9230	9230	9230	0
217	20230627	153900	598481130	9230	9230	9230	9230	0
218	20230627	153800	598481130	9230	9230	9230	9230	0
219	20230627	153700	598481130	9230	9230	9230	9230	0
220	20230627	153600	598481130	9230	9230	9230	9230	0
221	20230627	153500	598481130	9230	9230	9230	9230	0
222	20230627	153400	598481130	9230	9230	9230	9230	0
223	20230627	153300	598481130	9230	9230	9230	9230	0
224	20230627	153200	598481130	9230	9230	9230	9230	0
225	20230627	153100	598481130	9230	9230	9230	9230	0
226	20230627	153000	598481130	9230	9230	9230	9230	1571
227	20230627	152900	583980800	9220	9220	9220	9220	0
228	20230627	152800	583980800	9220	9220	9220	9220	0
229	20230627	152700	583980800	9220	9220	9220	9220	0
230	20230627	152600	583980800	9220	9220	9220	9220	0
231	20230627	152500	583980800	9220	9220	9220	9220	0
232	20230627	152400	583980800	9220	9220	9220	9220	0
233	20230627	152300	583980800	9220	9220	9220	9220	0
234	20230627	152200	583980800	9220	9220	9220	9220	0
235	20230627	152100	583980800	9220	9220	9220	9220	0
236	20230627	152000	583980800	9220	9220	9220	9220	0
237	20230627	151900	583980800	9220	9230	9230	9220	500
238	20230627	151800	579367800	9250	9230	9250	9230	98
239	20230627	151700	578462430	9230	9230	9230	9230	6
240	20230627	151600	578407050	9230	9230	9230	9230	2
241	20230627	151500	578388590	9230	9230	9230	9220	216
242	20230627	151400	576396910	9220	9220	9220	9220	70
243	20230627	151300	575751510	9220	9220	9220	9220	241
244	20230627	151200	573529490	9240	9240	9240	9240	0
245	20230627	151100	573529490	9240	9240	9240	9240	0
246	20230627	151000	573529490	9240	9240	9240	9240	51
247	20230627	150900	573058250	9230	9220	9230	9220	150
248	20230627	150800	571674250	9210	9210	9210	9210	0
249	20230627	150700	571674250	9210	9210	9210	9210	4
250	20230627	150600	571637410	9210	9210	9210	9210	0
251	20230627	150500	571637410	9210	9200	9210	9200	102
252	20230627	150400	570698990	9210	9210	9210	9210	30
253	20230627	150300	570422690	9200	9200	9200	9200	202
254	20230627	150200	568564290	9200	9200	9200	9200	0
255	20230627	150100	568564290	9200	9200	9200	9200	180
256	20230627	150000	566908290	9200	9210	9220	9200	140
257	20230627	145900	565619860	9210	9210	9210	9210	0
258	20230627	145800	565619860	9210	9210	9210	9210	0
259	20230627	145700	565619860	9210	9210	9210	9210	0
260	20230627	145600	565619860	9210	9210	9210	9210	100
261	20230627	145500	564698860	9210	9210	9210	9210	0
262	20230627	145400	564698860	9210	9210	9210	9210	139
263	20230627	145300	563418670	9200	9200	9200	9200	0
264	20230627	145200	563418670	9200	9200	9200	9200	200
265	20230627	145100	561578670	9210	9210	9210	9210	61
266	20230627	145000	561016860	9210	9220	9220	9210	500
267	20230627	144900	556411810	9220	9220	9220	9220	50
268	20230627	144800	555950810	9230	9240	9240	9230	88
269	20230627	144700	555138130	9230	9230	9230	9230	30
270	20230627	144600	554861230	9230	9230	9230	9230	13
271	20230627	144500	554741240	9210	9210	9210	9210	0
272	20230627	144400	554741240	9210	9210	9210	9210	4
273	20230627	144300	554704400	9210	9210	9210	9210	5
274	20230627	144200	554658350	9210	9210	9210	9210	0
275	20230627	144100	554658350	9210	9220	9220	9210	62
276	20230627	144000	554086920	9210	9210	9210	9210	23
277	20230627	143900	553875090	9210	9210	9210	9210	0
278	20230627	143800	553875090	9210	9210	9210	9210	0
279	20230627	143700	553875090	9210	9210	9210	9210	82
280	20230627	143600	553119870	9230	9230	9230	9230	2
281	20230627	143500	553101410	9220	9220	9220	9220	0
282	20230627	143400	553101410	9220	9220	9220	9220	0
283	20230627	143300	553101410	9220	9220	9220	9220	50
284	20230627	143200	552640410	9220	9220	9220	9220	1
285	20230627	143100	552631190	9230	9210	9230	9210	182
286	20230627	143000	550952210	9210	9220	9220	9210	116
287	20230627	142900	549883700	9220	9220	9220	9220	0
288	20230627	142800	549883700	9220	9220	9220	9220	0
289	20230627	142700	549883700	9220	9220	9220	9220	133
290	20230627	142600	548657440	9220	9220	9220	9220	21
291	20230627	142500	548463820	9220	9220	9220	9220	1
292	20230627	142400	548454600	9220	9220	9220	9220	5
293	20230627	142300	548408500	9210	9210	9210	9210	0
294	20230627	142200	548408500	9210	9210	9210	9210	0
295	20230627	142100	548408500	9210	9210	9210	9210	0
296	20230627	142000	548408500	9210	9210	9210	9210	30
297	20230627	141900	548132200	9210	9210	9210	9210	0
298	20230627	141800	548132200	9210	9210	9210	9210	21
299	20230627	141700	547938790	9230	9230	9230	9230	0
300	20230627	141600	547938790	9230	9230	9230	9230	0
301	20230627	141500	547938790	9230	9230	9230	9230	0
302	20230627	141400	547938790	9230	9230	9230	9230	521
303	20230627	141300	543129960	9250	9240	9250	9240	504
304	20230627	141200	538472980	9240	9240	9240	9240	0
305	20230627	141100	538472980	9240	9240	9240	9230	12
306	20230627	141000	538362110	9230	9230	9230	9230	25
307	20230627	140900	538131360	9230	9230	9230	9230	1
308	20230627	140800	538122130	9230	9220	9230	9220	103
309	20230627	140700	537172370	9210	9210	9210	9210	0
310	20230627	140600	537172370	9210	9210	9210	9210	0
311	20230627	140500	537172370	9210	9210	9210	9210	110
312	20230627	140400	536159270	9200	9200	9200	9200	0
313	20230627	140300	536159270	9200	9200	9200	9200	0
314	20230627	140200	536159270	9200	9190	9200	9190	362
315	20230627	140100	532829370	9200	9200	9200	9200	0
316	20230627	140000	532829370	9200	9200	9200	9200	1
317	20230627	135900	532820170	9190	9190	9190	9190	0
318	20230627	135800	532820170	9190	9190	9190	9190	1092
319	20230627	135700	522784690	9190	9190	9190	9190	0
320	20230627	135600	522784690	9190	9190	9190	9190	0
321	20230627	135500	522784690	9190	9190	9190	9190	2
322	20230627	135400	522766310	9190	9190	9190	9190	360
323	20230627	135300	519457910	9190	9190	9190	9190	0
324	20230627	135200	519457910	9190	9190	9190	9190	9
325	20230627	135100	519375200	9190	9190	9190	9190	0
326	20230627	135000	519375200	9190	9190	9190	9190	50
327	20230627	134900	518915700	9190	9190	9190	9190	101
328	20230627	134800	517987510	9190	9190	9190	9190	20
329	20230627	134700	517803710	9190	9190	9190	9190	0
330	20230627	134600	517803710	9190	9190	9190	9190	60
331	20230627	134500	517252310	9190	9190	9190	9190	1
332	20230627	134400	517243120	9190	9190	9190	9190	212
333	20230627	134300	515294840	9190	9190	9190	9190	0
334	20230627	134200	515294840	9190	9190	9190	9190	0
335	20230627	134100	515294840	9190	9190	9190	9190	60
336	20230627	134000	514743440	9190	9190	9190	9190	330
337	20230627	133900	511710740	9190	9190	9190	9190	518
338	20230627	133800	506950320	9180	9200	9200	9180	514
339	20230627	133700	502225940	9200	9200	9200	9200	714
340	20230627	133600	495657140	9180	9190	9190	9180	8
341	20230627	133500	495583680	9190	9190	9190	9190	14
342	20230627	133400	495455020	9200	9200	9200	9200	0
343	20230627	133300	495455020	9200	9200	9200	9200	0
344	20230627	133200	495455020	9200	9180	9200	9180	101
345	20230627	133100	494527820	9180	9180	9180	9180	0
346	20230627	133000	494527820	9180	9180	9180	9180	12
347	20230627	132900	494417660	9180	9180	9180	9180	82
348	20230627	132800	493664900	9180	9180	9180	9180	0
349	20230627	132700	493664900	9180	9180	9180	9180	0
350	20230627	132600	493664900	9180	9190	9190	9180	442
351	20230627	132500	489605230	9190	9190	9190	9190	0
352	20230627	132400	489605230	9190	9190	9190	9190	0
353	20230627	132300	489605230	9190	9190	9190	9190	338
354	20230627	132200	486499010	9190	9190	9190	9190	2
355	20230627	132100	486480630	9190	9190	9190	9190	5
356	20230627	132000	486434680	9190	9190	9190	9190	0
357	20230627	131900	486434680	9190	9190	9190	9190	1
358	20230627	131800	486425490	9170	9170	9170	9170	0
359	20230627	131700	486425490	9170	9180	9180	9170	13
360	20230627	131600	486306180	9170	9180	9180	9170	700
361	20230627	131500	479886920	9180	9180	9180	9180	109
362	20230627	131400	478886300	9170	9170	9170	9170	0
363	20230627	131300	478886300	9170	9170	9170	9170	11
364	20230627	131200	478785430	9180	9180	9180	9180	0
365	20230627	131100	478785430	9180	9180	9180	9180	0
366	20230627	131000	478785430	9180	9180	9180	9180	0
367	20230627	130900	478785430	9180	9180	9180	9180	39
368	20230627	130800	478427410	9180	9180	9180	9180	63
369	20230627	130700	477849070	9180	9180	9180	9180	3
370	20230627	130600	477821530	9180	9180	9180	9180	0
371	20230627	130500	477821530	9180	9180	9180	9180	19
372	20230627	130400	477647110	9180	9180	9180	9180	0
373	20230627	130300	477647110	9180	9180	9180	9180	100
374	20230627	130200	476729110	9180	9180	9180	9180	98
375	20230627	130100	475829470	9180	9180	9180	9180	302
376	20230627	130000	473057110	9180	9180	9180	9180	802
377	20230627	125900	465694750	9180	9180	9180	9180	0
378	20230627	125800	465694750	9180	9190	9190	9180	4
379	20230627	125700	465658000	9190	9190	9190	9190	100
380	20230627	125600	464739000	9190	9190	9190	9190	55
381	20230627	125500	464233550	9180	9180	9180	9180	0
382	20230627	125400	464233550	9180	9180	9180	9180	10
383	20230627	125300	464141750	9170	9170	9170	9170	0
384	20230627	125200	464141750	9170	9170	9170	9170	0
385	20230627	125100	464141750	9170	9170	9170	9170	0
386	20230627	125000	464141750	9170	9170	9170	9170	0
387	20230627	124900	464141750	9170	9170	9170	9170	3
388	20230627	124800	464114240	9170	9170	9170	9170	0
389	20230627	124700	464114240	9170	9170	9170	9170	0
390	20230627	124600	464114240	9170	9170	9170	9170	0
391	20230627	124500	464114240	9170	9170	9170	9170	30
392	20230627	124400	463839140	9170	9170	9170	9170	70
393	20230627	124300	463197240	9170	9170	9170	9170	0
394	20230627	124200	463197240	9170	9180	9180	9170	2287
395	20230627	124100	442225300	9190	9190	9190	9190	0
396	20230627	124000	442225300	9190	9190	9190	9190	0
397	20230627	123900	442225300	9190	9190	9190	9190	1
398	20230627	123800	442216110	9190	9190	9190	9190	0
399	20230627	123700	442216110	9190	9180	9190	9180	96
400	20230627	123600	441334630	9180	9180	9180	9180	10
401	20230627	123500	441242830	9180	9180	9180	9180	0
402	20230627	123400	441242830	9180	9180	9180	9180	200
403	20230627	123300	439406830	9180	9180	9180	9180	460
404	20230627	123200	435184030	9180	9180	9180	9180	0
405	20230627	123100	435184030	9180	9180	9180	9180	1
406	20230627	123000	435174850	9170	9170	9170	9170	0
407	20230627	122900	435174850	9170	9170	9170	9170	0
408	20230627	122800	435174850	9170	9170	9170	9170	0
409	20230627	122700	435174850	9170	9170	9170	9170	377
410	20230627	122600	431717760	9180	9180	9180	9180	11
411	20230627	122500	431616780	9170	9170	9170	9170	300
412	20230627	122400	428865780	9170	9170	9170	9170	15
413	20230627	122300	428728230	9160	9160	9160	9160	789
414	20230627	122200	421500990	9170	9180	9180	9170	1597
415	20230627	122100	406855960	9180	9180	9180	9180	30
416	20230627	122000	406580560	9180	9180	9180	9180	110
417	20230627	121900	405570760	9180	9200	9200	9180	79
418	20230627	121800	404845520	9180	9180	9180	9180	0
419	20230627	121700	404845520	9180	9180	9180	9180	50
420	20230627	121600	404386520	9200	9200	9200	9200	0
421	20230627	121500	404386520	9200	9170	9200	9170	1120
422	20230627	121400	394088570	9170	9180	9180	9170	956
423	20230627	121300	385317050	9180	9180	9180	9180	10
424	20230627	121200	385225250	9180	9180	9180	9180	10
425	20230627	121100	385133450	9180	9180	9180	9180	1235
426	20230627	121000	373796150	9190	9200	9200	9190	51
427	20230627	120900	373327450	9200	9200	9200	9200	0
428	20230627	120800	373327450	9200	9200	9200	9200	0
429	20230627	120700	373327450	9200	9190	9200	9190	3
430	20230627	120600	373299870	9190	9190	9190	9190	54
431	20230627	120500	372803610	9190	9190	9190	9190	15
432	20230627	120400	372665760	9190	9190	9190	9190	0
433	20230627	120300	372665760	9190	9190	9190	9190	0
434	20230627	120200	372665760	9190	9190	9190	9190	0
435	20230627	120100	372665760	9190	9190	9190	9190	72
436	20230627	120000	372004080	9190	9190	9190	9190	0
437	20230627	115900	372004080	9190	9190	9190	9190	150
438	20230627	115800	370625580	9200	9200	9200	9200	2
439	20230627	115700	370607180	9180	9180	9180	9180	0
440	20230627	115600	370607180	9180	9190	9190	9180	1350
441	20230627	115500	358206790	9220	9220	9220	9220	0
442	20230627	115400	358206790	9220	9210	9220	9210	3
443	20230627	115300	358179150	9200	9200	9200	9200	100
444	20230627	115200	357259150	9200	9200	9200	9200	0
445	20230627	115100	357259150	9200	9200	9200	9200	0
446	20230627	115000	357259150	9200	9200	9200	9200	3
447	20230627	114900	357231550	9200	9200	9200	9200	2
448	20230627	114800	357213150	9190	9190	9190	9190	110
449	20230627	114700	356202250	9190	9190	9190	9190	100
450	20230627	114600	355283250	9190	9190	9190	9190	0
451	20230627	114500	355283250	9190	9190	9190	9190	5
452	20230627	114400	355237300	9190	9190	9190	9190	21
453	20230627	114300	355044310	9180	9180	9180	9180	12
454	20230627	114200	354934150	9180	9180	9180	9180	0
455	20230627	114100	354934150	9180	9180	9180	9180	0
456	20230627	114000	354934150	9180	9180	9180	9180	200
457	20230627	113900	353098150	9180	9180	9180	9180	35
458	20230627	113800	352776850	9190	9190	9190	9190	70
459	20230627	113700	352133550	9200	9200	9200	9200	3
460	20230627	113600	352105950	9200	9200	9200	9200	0
461	20230627	113500	352105950	9200	9200	9200	9200	94
462	20230627	113400	351241150	9200	9190	9200	9190	7
463	20230627	113300	351176810	9180	9190	9190	9180	363
464	20230627	113200	347841440	9190	9190	9190	9190	100
465	20230627	113100	346922440	9190	9200	9200	9190	297
466	20230627	113000	344191010	9190	9190	9190	9190	49
467	20230627	112900	343740700	9190	9190	9190	9190	0
468	20230627	112800	343740700	9190	9190	9190	9190	159
469	20230627	112700	342279490	9190	9200	9200	9190	550
470	20230627	112600	337224490	9190	9190	9190	9190	500
471	20230627	112500	332629490	9200	9200	9200	9190	564
472	20230627	112400	327445690	9200	9210	9210	9200	249
473	20230627	112300	325154320	9200	9200	9200	9200	125
474	20230627	112200	324004320	9190	9190	9190	9190	0
475	20230627	112100	324004320	9190	9190	9190	9190	0
476	20230627	112000	324004320	9190	9190	9190	9190	0
477	20230627	111900	324004320	9190	9190	9190	9190	500
478	20230627	111800	319409320	9200	9200	9200	9200	0
479	20230627	111700	319409320	9200	9210	9210	9200	1185
480	20230627	111600	308506180	9240	9210	9240	9210	176
481	20230627	111500	306882940	9200	9200	9200	9200	0
482	20230627	111400	306882940	9200	9200	9200	9200	513
483	20230627	111300	302163340	9200	9200	9200	9200	140
484	20230627	111200	300875340	9190	9210	9210	9190	388
485	20230627	111100	297305750	9200	9200	9200	9200	0
486	20230627	111000	297305750	9200	9200	9200	9200	352
487	20230627	110900	294067350	9200	9200	9200	9200	148
488	20230627	110800	292705750	9200	9200	9200	9200	208
489	20230627	110700	290792150	9200	9200	9200	9200	1200
490	20230627	110600	279752150	9200	9210	9210	9200	112
491	20230627	110500	278721630	9210	9210	9210	9200	812
492	20230627	110400	271244110	9220	9220	9220	9220	0
493	20230627	110300	271244110	9220	9220	9220	9220	263
494	20230627	110200	268819250	9220	9210	9220	9210	779
495	20230627	110100	261637880	9210	9210	9210	9210	469
496	20230627	110000	257318390	9220	9220	9220	9220	499
497	20230627	105900	252717610	9220	9220	9220	9220	1
498	20230627	105800	252708390	9220	9220	9220	9220	0
499	20230627	105700	252708390	9220	9210	9220	9210	733
500	20230627	105600	245955130	9210	9210	9210	9210	269
501	20230627	105500	243477640	9210	9210	9210	9210	950
502	20230627	105400	234728140	9220	9220	9220	9220	267
503	20230627	105300	232266400	9220	9220	9220	9220	399
504	20230627	105200	228587620	9220	9220	9220	9220	738
505	20230627	105100	221783260	9220	9220	9220	9220	26
506	20230627	105000	221543540	9220	9220	9220	9220	66
507	20230627	104900	220935020	9220	9220	9220	9220	1500
508	20230627	104800	207105020	9230	9220	9230	9220	511
509	20230627	104700	202393490	9210	9230	9230	9210	811
510	20230627	104600	194917160	9220	9220	9220	9220	219
511	20230627	104500	192897980	9220	9220	9220	9220	376
512	20230627	104400	189431260	9220	9220	9220	9220	0
513	20230627	104300	189431260	9220	9220	9220	9220	105
514	20230627	104200	188463160	9220	9220	9220	9220	20
515	20230627	104100	188278760	9220	9230	9230	9220	706
516	20230627	104000	181769130	9230	9230	9230	9230	119
517	20230627	103900	180670760	9230	9230	9230	9230	0
518	20230627	103800	180670760	9230	9230	9230	9230	0
519	20230627	103700	180670760	9230	9230	9230	9230	1379
520	20230627	103600	167942590	9230	9230	9230	9230	100
521	20230627	103500	167019590	9230	9240	9240	9230	102
522	20230627	103400	166078110	9240	9240	9240	9240	153
523	20230627	103300	164664390	9240	9280	9280	9240	1143
524	20230627	103200	154100500	9250	9290	9290	9250	1684
525	20230627	103100	138513750	9260	9260	9260	9260	0
526	20230627	103000	138513750	9260	9260	9260	9260	141
527	20230627	102900	137208090	9260	9260	9260	9260	1
528	20230627	102800	137198830	9260	9260	9260	9260	0
529	20230627	102700	137198830	9260	9260	9260	9260	141
530	20230627	102600	135893170	9270	9270	9270	9270	777
531	20230627	102500	128690380	9290	9290	9290	9290	13
532	20230627	102400	128569610	9270	9270	9270	9270	0
533	20230627	102300	128569610	9270	9270	9270	9270	51
534	20230627	102200	128096840	9290	9290	9290	9290	2
535	20230627	102100	128078260	9290	9280	9290	9280	80
536	20230627	102000	127335850	9290	9290	9290	9290	0
537	20230627	101900	127335850	9290	9290	9290	9290	0
538	20230627	101800	127335850	9290	9290	9290	9290	1
539	20230627	101700	127326560	9290	9290	9290	9290	10
540	20230627	101600	127233660	9280	9290	9290	9280	377
541	20230627	101500	123732740	9290	9290	9290	9290	600
542	20230627	101400	118158740	9300	9300	9300	9300	64
543	20230627	101300	117563540	9300	9310	9310	9300	90
544	20230627	101200	116726440	9310	9290	9310	9290	1882
545	20230627	101100	99213960	9290	9290	9290	9290	0
546	20230627	101000	99213960	9290	9290	9290	9290	86
547	20230627	100900	98415020	9290	9290	9290	9290	0
548	20230627	100800	98415020	9290	9290	9290	9290	250
549	20230627	100700	96092520	9290	9290	9290	9290	0
550	20230627	100600	96092520	9290	9280	9290	9280	296
551	20230627	100500	93342830	9290	9290	9290	9290	0
552	20230627	100400	93342830	9290	9290	9290	9290	0
553	20230627	100300	93342830	9290	9290	9290	9290	282
554	20230627	100200	90723050	9300	9300	9300	9300	0
555	20230627	100100	90723050	9300	9270	9300	9270	11
556	20230627	100000	90621050	9270	9300	9300	9270	60
557	20230627	095900	90063350	9300	9280	9300	9280	247
558	20230627	095800	87771170	9300	9290	9300	9290	42
559	20230627	095700	87380940	9280	9280	9280	9280	0
560	20230627	095600	87380940	9280	9280	9280	9280	150
561	20230627	095500	85988940	9290	9290	9290	9290	944
562	20230627	095400	77219180	9290	9290	9290	9290	4
563	20230627	095300	77182020	9290	9290	9290	9290	0
564	20230627	095200	77182020	9290	9280	9290	9280	1328
565	20230627	095100	64855780	9280	9280	9280	9280	1
566	20230627	095000	64846500	9280	9280	9280	9280	10
567	20230627	094900	64753700	9270	9270	9270	9270	0
568	20230627	094800	64753700	9270	9270	9270	9270	0
569	20230627	094700	64753700	9270	9270	9270	9270	39
570	20230627	094600	64392170	9270	9270	9270	9270	0
571	20230627	094500	64392170	9270	9270	9270	9270	1000
572	20230627	094400	55122170	9270	9270	9270	9270	30
573	20230627	094300	54844070	9270	9270	9270	9270	0
574	20230627	094200	54844070	9270	9270	9270	9270	0
575	20230627	094100	54844070	9270	9270	9270	9270	109
576	20230627	094000	53833640	9260	9270	9280	9260	113
577	20230627	093900	52787110	9270	9270	9270	9270	168
578	20230627	093800	51229750	9280	9280	9280	9280	6
579	20230627	093700	51174070	9280	9280	9280	9280	0
580	20230627	093600	51174070	9280	9280	9280	9280	0
581	20230627	093500	51174070	9280	9280	9280	9280	5
582	20230627	093400	51127670	9280	9280	9280	9280	149
583	20230627	093300	49744950	9280	9270	9280	9270	187
584	20230627	093200	48011450	9270	9270	9270	9270	1
585	20230627	093100	48002180	9260	9260	9260	9260	15
586	20230627	093000	47863280	9260	9250	9260	9250	465
587	20230627	092900	43560430	9260	9260	9260	9260	373
588	20230627	092800	40106450	9270	9270	9270	9270	10
589	20230627	092700	40013750	9270	9280	9280	9270	4
590	20230627	092600	39976660	9280	9270	9280	9270	280
591	20230627	092500	37378760	9270	9270	9270	9270	54
592	20230627	092400	36878180	9270	9270	9270	9270	47
593	20230627	092300	36442490	9270	9270	9270	9270	121
594	20230627	092200	35320820	9270	9270	9270	9270	0
595	20230627	092100	35320820	9270	9270	9270	9270	47
596	20230627	092000	34885130	9270	9270	9270	9270	53
597	20230627	091900	34393820	9260	9260	9260	9260	0
598	20230627	091800	34393820	9260	9300	9300	9260	55
599	20230627	091700	33884020	9290	9290	9290	9270	469
600	20230627	091600	29532700	9290	9290	9300	9290	404
601	20230627	091500	25777770	9290	9280	9290	9280	187
602	20230627	091400	24042400	9260	9280	9280	9260	365
603	20230627	091300	20656240	9260	9260	9260	9260	300
604	20230627	091200	17878240	9270	9260	9280	9260	386
605	20230627	091100	14298310	9260	9260	9260	9260	17
606	20230627	091000	14140890	9260	9260	9260	9260	0
607	20230627	090900	14140890	9260	9260	9260	9260	20
608	20230627	090800	13955690	9280	9280	9280	9280	0
609	20230627	090700	13955690	9280	9240	9280	9240	201
610	20230627	090600	12098410	9260	9250	9260	9250	35
611	20230627	090500	11774350	9250	9250	9250	9250	3
612	20230627	090400	11746600	9250	9230	9250	9230	101
613	20230627	090300	10814350	9230	9230	9230	9230	40
614	20230627	090200	10445150	9230	9230	9230	9230	0
615	20230627	090100	10445150	9230	9270	9270	9230	135
616	20230627	090000	9196480	9280	9280	9280	9280	981