KissMeData/110990/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195200	1908911580	9760	9760	9760	9760	10346
3	20230627	195100	1908911580	9760	9760	9760	9760	0
4	20230627	195000	1908911580	9760	9760	9760	9760	0
5	20230627	194900	1908911580	9760	9760	9760	9760	0
6	20230627	194800	1908911580	9760	9760	9760	9760	0
7	20230627	194700	1908911580	9760	9760	9760	9760	0
8	20230627	194600	1908911580	9760	9760	9760	9760	0
9	20230627	194500	1908911580	9760	9760	9760	9760	0
10	20230627	194400	1908911580	9760	9760	9760	9760	0
11	20230627	194300	1908911580	9760	9760	9760	9760	0
12	20230627	194200	1908911580	9760	9760	9760	9760	0
13	20230627	194100	1908911580	9760	9760	9760	9760	0
14	20230627	194000	1908911580	9760	9760	9760	9760	0
15	20230627	193900	1908911580	9760	9760	9760	9760	0
16	20230627	193800	1908911580	9760	9760	9760	9760	0
17	20230627	193700	1908911580	9760	9760	9760	9760	0
18	20230627	193600	1908911580	9760	9760	9760	9760	0
19	20230627	193500	1908911580	9760	9760	9760	9760	0
20	20230627	193400	1908911580	9760	9760	9760	9760	0
21	20230627	193300	1908911580	9760	9760	9760	9760	0
22	20230627	193200	1908911580	9760	9760	9760	9760	0
23	20230627	193100	1908911580	9760	9760	9760	9760	0
24	20230627	193000	1908911580	9760	9760	9760	9760	0
25	20230627	192900	1908911580	9760	9760	9760	9760	0
26	20230627	192800	1908911580	9760	9760	9760	9760	0
27	20230627	192700	1908911580	9760	9760	9760	9760	0
28	20230627	192600	1908911580	9760	9760	9760	9760	0
29	20230627	192500	1908911580	9760	9760	9760	9760	0
30	20230627	192400	1908911580	9760	9760	9760	9760	0
31	20230627	192300	1908911580	9760	9760	9760	9760	0
32	20230627	192200	1908911580	9760	9760	9760	9760	10346
33	20230627	192100	1908911580	9760	9760	9760	9760	0
34	20230627	192000	1908911580	9760	9760	9760	9760	0
35	20230627	191900	1908911580	9760	9760	9760	9760	0
36	20230627	191800	1908911580	9760	9760	9760	9760	0
37	20230627	191700	1908911580	9760	9760	9760	9760	0
38	20230627	191600	1908911580	9760	9760	9760	9760	0
39	20230627	191500	1908911580	9760	9760	9760	9760	0
40	20230627	191400	1908911580	9760	9760	9760	9760	0
41	20230627	191300	1908911580	9760	9760	9760	9760	0
42	20230627	191200	1908911580	9760	9760	9760	9760	0
43	20230627	191100	1908911580	9760	9760	9760	9760	0
44	20230627	191000	1908911580	9760	9760	9760	9760	0
45	20230627	190900	1908911580	9760	9760	9760	9760	0
46	20230627	190800	1908911580	9760	9760	9760	9760	0
47	20230627	190700	1908911580	9760	9760	9760	9760	0
48	20230627	190600	1908911580	9760	9760	9760	9760	0
49	20230627	190500	1908911580	9760	9760	9760	9760	0
50	20230627	190400	1908911580	9760	9760	9760	9760	0
51	20230627	190300	1908911580	9760	9760	9760	9760	0
52	20230627	190200	1908911580	9760	9760	9760	9760	0
53	20230627	190100	1908911580	9760	9760	9760	9760	0
54	20230627	190000	1908911580	9760	9760	9760	9760	0
55	20230627	185900	1908911580	9760	9760	9760	9760	0
56	20230627	185800	1908911580	9760	9760	9760	9760	0
57	20230627	185700	1908911580	9760	9760	9760	9760	0
58	20230627	185600	1908911580	9760	9760	9760	9760	0
59	20230627	185500	1908911580	9760	9760	9760	9760	0
60	20230627	185400	1908911580	9760	9760	9760	9760	0
61	20230627	185300	1908911580	9760	9760	9760	9760	0
62	20230627	185200	1908911580	9760	9760	9760	9760	10346
63	20230627	185100	1908911580	9760	9760	9760	9760	0
64	20230627	185000	1908911580	9760	9760	9760	9760	0
65	20230627	184900	1908911580	9760	9760	9760	9760	0
66	20230627	184800	1908911580	9760	9760	9760	9760	0
67	20230627	184700	1908911580	9760	9760	9760	9760	0
68	20230627	184600	1908911580	9760	9760	9760	9760	0
69	20230627	184500	1908911580	9760	9760	9760	9760	0
70	20230627	184400	1908911580	9760	9760	9760	9760	0
71	20230627	184300	1908911580	9760	9760	9760	9760	0
72	20230627	184200	1908911580	9760	9760	9760	9760	0
73	20230627	184100	1908911580	9760	9760	9760	9760	0
74	20230627	184000	1908911580	9760	9760	9760	9760	0
75	20230627	183900	1908911580	9760	9760	9760	9760	0
76	20230627	183800	1908911580	9760	9760	9760	9760	0
77	20230627	183700	1908911580	9760	9760	9760	9760	0
78	20230627	183600	1908911580	9760	9760	9760	9760	0
79	20230627	183500	1908911580	9760	9760	9760	9760	0
80	20230627	183400	1908911580	9760	9760	9760	9760	0
81	20230627	183300	1908911580	9760	9760	9760	9760	0
82	20230627	183200	1908911580	9760	9760	9760	9760	0
83	20230627	183100	1908911580	9760	9760	9760	9760	0
84	20230627	183000	1908911580	9760	9760	9760	9760	0
85	20230627	182900	1908911580	9760	9760	9760	9760	0
86	20230627	182800	1908911580	9760	9760	9760	9760	0
87	20230627	182700	1908911580	9760	9760	9760	9760	0
88	20230627	182600	1908911580	9760	9760	9760	9760	0
89	20230627	182500	1908911580	9760	9760	9760	9760	0
90	20230627	182400	1908911580	9760	9760	9760	9760	0
91	20230627	182300	1908911580	9760	9760	9760	9760	0
92	20230627	182200	1908911580	9760	9760	9760	9760	10346
93	20230627	182100	1908911580	9760	9760	9760	9760	0
94	20230627	182000	1908911580	9760	9760	9760	9760	0
95	20230627	181900	1908911580	9760	9760	9760	9760	0
96	20230627	181800	1908911580	9760	9760	9760	9760	0
97	20230627	181700	1908911580	9760	9760	9760	9760	0
98	20230627	181600	1908911580	9760	9760	9760	9760	0
99	20230627	181500	1908911580	9760	9760	9760	9760	0
100	20230627	181400	1908911580	9760	9760	9760	9760	0
101	20230627	181300	1908911580	9760	9760	9760	9760	0
102	20230627	181200	1908911580	9760	9760	9760	9760	0
103	20230627	181100	1908911580	9760	9760	9760	9760	0
104	20230627	181000	1908911580	9760	9760	9760	9760	0
105	20230627	180900	1908911580	9760	9760	9760	9760	0
106	20230627	180800	1908911580	9760	9760	9760	9760	0
107	20230627	180700	1908911580	9760	9760	9760	9760	0
108	20230627	180600	1908911580	9760	9760	9760	9760	0
109	20230627	180500	1908911580	9760	9760	9760	9760	0
110	20230627	180400	1908911580	9760	9760	9760	9760	0
111	20230627	180300	1908911580	9760	9760	9760	9760	0
112	20230627	180200	1908911580	9760	9760	9760	9760	0
113	20230627	180100	1908911580	9760	9760	9760	9760	0
114	20230627	180000	1908911580	9760	9760	9760	9760	0
115	20230627	175900	1908911580	9760	9760	9760	9760	0
116	20230627	175800	1908911580	9760	9760	9760	9760	0
117	20230627	175700	1908911580	9760	9760	9760	9760	0
118	20230627	175600	1908911580	9760	9760	9760	9760	0
119	20230627	175500	1908911580	9760	9760	9760	9760	0
120	20230627	175400	1908911580	9760	9760	9760	9760	0
121	20230627	175300	1908911580	9760	9760	9760	9760	0
122	20230627	175200	1908911580	9760	9760	9760	9760	10346
123	20230627	175100	1908911580	9760	9760	9760	9760	0
124	20230627	175000	1908911580	9760	9760	9760	9760	0
125	20230627	174900	1908911580	9760	9760	9760	9760	0
126	20230627	174800	1908911580	9760	9760	9760	9760	0
127	20230627	174700	1908911580	9760	9760	9760	9760	0
128	20230627	174600	1908911580	9760	9760	9760	9760	0
129	20230627	174500	1908911580	9760	9760	9760	9760	0
130	20230627	174400	1908911580	9760	9760	9760	9760	0
131	20230627	174300	1908911580	9760	9760	9760	9760	0
132	20230627	174200	1908911580	9760	9760	9760	9760	0
133	20230627	174100	1908911580	9760	9760	9760	9760	0
134	20230627	174000	1908911580	9760	9760	9760	9760	0
135	20230627	173900	1908911580	9760	9760	9760	9760	0
136	20230627	173800	1908911580	9760	9760	9760	9760	0
137	20230627	173700	1908911580	9760	9760	9760	9760	0
138	20230627	173600	1908911580	9760	9760	9760	9760	0
139	20230627	173500	1908911580	9760	9760	9760	9760	0
140	20230627	173400	1908911580	9760	9760	9760	9760	0
141	20230627	173300	1908911580	9760	9760	9760	9760	0
142	20230627	173200	1908911580	9760	9760	9760	9760	0
143	20230627	173100	1908911580	9760	9760	9760	9760	0
144	20230627	173000	1908911580	9760	9760	9760	9760	0
145	20230627	172900	1908911580	9760	9760	9760	9760	0
146	20230627	172800	1908911580	9760	9760	9760	9760	0
147	20230627	172700	1908911580	9760	9760	9760	9760	0
148	20230627	172600	1908911580	9760	9760	9760	9760	0
149	20230627	172500	1908911580	9760	9760	9760	9760	0
150	20230627	172400	1908911580	9760	9760	9760	9760	0
151	20230627	172300	1908911580	9760	9760	9760	9760	0
152	20230627	172200	1908911580	9760	9760	9760	9760	10346
153	20230627	172100	1908911580	9760	9760	9760	9760	0
154	20230627	172000	1908911580	9760	9760	9760	9760	0
155	20230627	171900	1908911580	9760	9760	9760	9760	0
156	20230627	171800	1908911580	9760	9760	9760	9760	0
157	20230627	171700	1908911580	9760	9760	9760	9760	0
158	20230627	171600	1908911580	9760	9760	9760	9760	0
159	20230627	171500	1908911580	9760	9760	9760	9760	0
160	20230627	171400	1908911580	9760	9760	9760	9760	0
161	20230627	171300	1908911580	9760	9760	9760	9760	0
162	20230627	171200	1908911580	9760	9760	9760	9760	0
163	20230627	171100	1908911580	9760	9760	9760	9760	0
164	20230627	171000	1908911580	9760	9760	9760	9760	0
165	20230627	170900	1908911580	9760	9760	9760	9760	0
166	20230627	170800	1908911580	9760	9760	9760	9760	0
167	20230627	170700	1908911580	9760	9760	9760	9760	0
168	20230627	170600	1908911580	9760	9760	9760	9760	0
169	20230627	170500	1908911580	9760	9760	9760	9760	0
170	20230627	170400	1908911580	9760	9760	9760	9760	0
171	20230627	170300	1908911580	9760	9760	9760	9760	0
172	20230627	170200	1908911580	9760	9760	9760	9760	0
173	20230627	170100	1908911580	9760	9760	9760	9760	0
174	20230627	170000	1908911580	9760	9760	9760	9760	0
175	20230627	165900	1908911580	9760	9760	9760	9760	0
176	20230627	165800	1908911580	9760	9760	9760	9760	0
177	20230627	165700	1908911580	9760	9760	9760	9760	0
178	20230627	165600	1908911580	9760	9760	9760	9760	0
179	20230627	165500	1908911580	9760	9760	9760	9760	0
180	20230627	165400	1908911580	9760	9760	9760	9760	0
181	20230627	165300	1908911580	9760	9760	9760	9760	0
182	20230627	165200	1908911580	9760	9760	9760	9760	10346
183	20230627	165100	1908911580	9760	9760	9760	9760	0
184	20230627	165000	1908911580	9760	9760	9760	9760	0
185	20230627	164900	1908911580	9760	9760	9760	9760	0
186	20230627	164800	1908911580	9760	9760	9760	9760	0
187	20230627	164700	1908911580	9760	9760	9760	9760	0
188	20230627	164600	1908911580	9760	9760	9760	9760	0
189	20230627	164500	1908911580	9760	9760	9760	9760	0
190	20230627	164400	1908911580	9760	9760	9760	9760	0
191	20230627	164300	1908911580	9760	9760	9760	9760	0
192	20230627	164200	1908911580	9760	9760	9760	9760	0
193	20230627	164100	1908911580	9760	9760	9760	9760	0
194	20230627	164000	1908911580	9760	9760	9760	9760	0
195	20230627	163900	1908911580	9760	9760	9760	9760	0
196	20230627	163800	1908911580	9760	9760	9760	9760	0
197	20230627	163700	1908911580	9760	9760	9760	9760	0
198	20230627	163600	1908911580	9760	9760	9760	9760	0
199	20230627	163500	1908911580	9760	9760	9760	9760	0
200	20230627	163400	1908911580	9760	9760	9760	9760	0
201	20230627	163300	1908911580	9760	9760	9760	9760	0
202	20230627	163200	1908911580	9760	9760	9760	9760	0
203	20230627	163100	1908911580	9760	9760	9760	9760	0
204	20230627	163000	1908911580	9760	9760	9760	9760	0
205	20230627	162900	1908911580	9760	9760	9760	9760	0
206	20230627	162800	1908911580	9760	9760	9760	9760	0
207	20230627	162700	1908911580	9760	9760	9760	9760	0
208	20230627	162600	1908911580	9760	9760	9760	9760	0
209	20230627	162500	1908911580	9760	9760	9760	9760	0
210	20230627	162400	1908911580	9760	9760	9760	9760	0
211	20230627	162300	1908911580	9760	9760	9760	9760	0
212	20230627	162200	1908911580	9760	9760	9760	9760	10346
213	20230627	162100	1908911580	9760	9760	9760	9760	0
214	20230627	162000	1908911580	9760	9760	9760	9760	0
215	20230627	161900	1908911580	9760	9760	9760	9760	0
216	20230627	161800	1908911580	9760	9760	9760	9760	0
217	20230627	161700	1908911580	9760	9760	9760	9760	0
218	20230627	161600	1908911580	9760	9760	9760	9760	0
219	20230627	161500	1908911580	9760	9760	9760	9760	0
220	20230627	161400	1908911580	9760	9760	9760	9760	0
221	20230627	161300	1908911580	9760	9760	9760	9760	0
222	20230627	161200	1908911580	9760	9760	9760	9760	0
223	20230627	161100	1908911580	9760	9760	9760	9760	0
224	20230627	161000	1908911580	9760	9760	9760	9760	0
225	20230627	160900	1908911580	9760	9760	9760	9760	0
226	20230627	160800	1908911580	9760	9760	9760	9760	0
227	20230627	160700	1908911580	9760	9760	9760	9760	0
228	20230627	160600	1908911580	9760	9760	9760	9760	0
229	20230627	160500	1908911580	9760	9760	9760	9760	0
230	20230627	160400	1908911580	9760	9760	9760	9760	0
231	20230627	160300	1908911580	9760	9760	9760	9760	0
232	20230627	160200	1908911580	9760	9760	9760	9760	0
233	20230627	160100	1908911580	9760	9760	9760	9760	0
234	20230627	160000	1908911580	9760	9760	9760	9760	0
235	20230627	155900	1908911580	9760	9760	9760	9760	0
236	20230627	155800	1908911580	9760	9760	9760	9760	0
237	20230627	155700	1908911580	9760	9760	9760	9760	0
238	20230627	155600	1908911580	9760	9760	9760	9760	0
239	20230627	155500	1908911580	9760	9760	9760	9760	0
240	20230627	155400	1908911580	9760	9760	9760	9760	0
241	20230627	155300	1908911580	9760	9760	9760	9760	0
242	20230627	155200	1908911580	9760	9760	9760	9760	10346
243	20230627	155100	1908911580	9760	9760	9760	9760	0
244	20230627	155000	1908911580	9760	9760	9760	9760	0
245	20230627	154900	1908911580	9760	9760	9760	9760	0
246	20230627	154800	1908911580	9760	9760	9760	9760	0
247	20230627	154700	1908911580	9760	9760	9760	9760	0
248	20230627	154600	1908911580	9760	9760	9760	9760	0
249	20230627	154500	1908911580	9760	9760	9760	9760	0
250	20230627	154400	1908911580	9760	9760	9760	9760	0
251	20230627	154300	1908911580	9760	9760	9760	9760	0
252	20230627	154200	1908911580	9760	9760	9760	9760	0
253	20230627	154100	1908911580	9760	9760	9760	9760	0
254	20230627	154000	1908911580	9760	9760	9760	9760	0
255	20230627	153900	1908911580	9760	9760	9760	9760	0
256	20230627	153800	1908911580	9760	9760	9760	9760	0
257	20230627	153700	1908911580	9760	9760	9760	9760	0
258	20230627	153600	1908911580	9760	9760	9760	9760	0
259	20230627	153500	1908911580	9760	9760	9760	9760	0
260	20230627	153400	1908911580	9760	9760	9760	9760	0
261	20230627	153300	1908911580	9760	9760	9760	9760	0
262	20230627	153200	1908911580	9760	9760	9760	9760	0
263	20230627	153100	1908911580	9760	9760	9760	9760	0
264	20230627	153000	1908911580	9760	9760	9760	9760	10346
265	20230627	152900	1807934620	9760	9760	9760	9760	0
266	20230627	152800	1807934620	9760	9760	9760	9760	0
267	20230627	152700	1807934620	9760	9760	9760	9760	0
268	20230627	152600	1807934620	9760	9760	9760	9760	0
269	20230627	152500	1807934620	9760	9760	9760	9760	0
270	20230627	152400	1807934620	9760	9760	9760	9760	0
271	20230627	152300	1807934620	9760	9760	9760	9760	0
272	20230627	152200	1807934620	9760	9760	9760	9760	0
273	20230627	152100	1807934620	9760	9760	9760	9760	0
274	20230627	152000	1807934620	9760	9760	9760	9760	0
275	20230627	151900	1807934620	9760	9760	9760	9760	109
276	20230627	151800	1806870780	9750	9740	9750	9740	205
277	20230627	151700	1804872340	9740	9720	9740	9710	584
278	20230627	151600	1799191760	9720	9740	9740	9720	228
279	20230627	151500	1796974860	9740	9740	9740	9740	64
280	20230627	151400	1796351500	9740	9740	9740	9740	300
281	20230627	151300	1793429500	9740	9740	9740	9740	0
282	20230627	151200	1793429500	9740	9700	9740	9700	786
283	20230627	151100	1785793300	9700	9700	9700	9690	311
284	20230627	151000	1782778600	9690	9690	9690	9690	401
285	20230627	150900	1778892910	9690	9710	9740	9690	501
286	20230627	150800	1774032160	9690	9640	9690	9620	1598
287	20230627	150700	1758587240	9640	9630	9640	9630	114
288	20230627	150600	1757488420	9640	9670	9670	9640	525
289	20230627	150500	1752426160	9670	9670	9670	9670	0
290	20230627	150400	1752426160	9670	9670	9670	9670	201
291	20230627	150300	1750482490	9650	9650	9650	9650	10
292	20230627	150200	1750385990	9640	9680	9680	9640	151
293	20230627	150100	1748930300	9640	9640	9640	9640	59
294	20230627	150000	1748361540	9640	9650	9650	9640	50
295	20230627	145900	1747879400	9640	9640	9640	9640	0
296	20230627	145800	1747879400	9640	9640	9640	9640	373
297	20230627	145700	1744283680	9640	9630	9640	9630	11
298	20230627	145600	1744177740	9630	9630	9630	9630	43
299	20230627	145500	1743763650	9620	9620	9620	9620	3
300	20230627	145400	1743734790	9630	9630	9630	9630	0
301	20230627	145300	1743734790	9630	9630	9630	9630	51
302	20230627	145200	1743243660	9620	9620	9620	9620	0
303	20230627	145100	1743243660	9620	9620	9620	9620	1
304	20230627	145000	1743234040	9620	9620	9620	9620	50
305	20230627	144900	1742753040	9600	9600	9600	9600	4
306	20230627	144800	1742714640	9620	9620	9620	9620	200
307	20230627	144700	1740790640	9620	9620	9620	9620	0
308	20230627	144600	1740790640	9620	9620	9620	9620	56
309	20230627	144500	1740251920	9620	9620	9620	9620	4151
310	20230627	144400	1700319300	9630	9630	9630	9630	0
311	20230627	144300	1700319300	9630	9630	9630	9630	0
312	20230627	144200	1700319300	9630	9630	9630	9630	157
313	20230627	144100	1698807390	9640	9590	9640	9590	872
314	20230627	144000	1690415270	9590	9590	9590	9580	1068
315	20230627	143900	1680173390	9590	9590	9590	9590	0
316	20230627	143800	1680173390	9590	9590	9590	9590	171
317	20230627	143700	1678533500	9590	9580	9590	9580	4
318	20230627	143600	1678495150	9590	9590	9590	9590	0
319	20230627	143500	1678495150	9590	9590	9590	9590	0
320	20230627	143400	1678495150	9590	9590	9590	9590	0
321	20230627	143300	1678495150	9590	9590	9590	9590	170
322	20230627	143200	1676864850	9590	9580	9590	9580	46
323	20230627	143100	1676423910	9580	9580	9580	9580	29
324	20230627	143000	1676146090	9580	9580	9580	9580	552
325	20230627	142900	1670857930	9570	9570	9570	9570	74
326	20230627	142800	1670149750	9570	9570	9570	9570	1
327	20230627	142700	1670140180	9550	9550	9550	9550	0
328	20230627	142600	1670140180	9550	9560	9560	9550	7
329	20230627	142500	1670073270	9560	9580	9610	9560	1044
330	20230627	142400	1660086420	9590	9610	9610	9590	215
331	20230627	142300	1658022570	9610	9610	9610	9610	500
332	20230627	142200	1653217570	9620	9530	9650	9530	3634
333	20230627	142100	1618324810	9520	9460	9520	9460	1500
334	20230627	142000	1604071580	9450	9490	9490	9450	1855
335	20230627	141900	1586511950	9490	9510	9510	9490	1895
336	20230627	141800	1568502760	9510	9520	9520	9510	2536
337	20230627	141700	1544362630	9540	9540	9540	9540	0
338	20230627	141600	1544362630	9540	9530	9540	9520	2040
339	20230627	141500	1524931030	9520	9520	9520	9520	780
340	20230627	141400	1517505430	9520	9530	9530	9520	688
341	20230627	141300	1510953690	9540	9550	9550	9530	469
342	20230627	141200	1506480920	9550	9590	9590	9550	800
343	20230627	141100	1498827830	9600	9600	9600	9600	11
344	20230627	141000	1498722230	9680	9680	9680	9680	0
345	20230627	140900	1498722230	9680	9670	9710	9670	1096
346	20230627	140800	1488102950	9660	9570	9660	9560	5027
347	20230627	140700	1439879160	9570	9570	9570	9570	554
348	20230627	140600	1434577380	9570	9570	9570	9570	400
349	20230627	140500	1430749380	9590	9600	9600	9590	145
350	20230627	140400	1429358530	9610	9620	9620	9610	323
351	20230627	140300	1426254160	9640	9650	9650	9640	517
352	20230627	140200	1421265320	9690	9690	9690	9690	0
353	20230627	140100	1421265320	9690	9700	9700	9690	611
354	20230627	140000	1415343570	9700	9760	9760	9700	2956
355	20230627	135900	1386577140	9800	9640	9800	9640	2242
356	20230627	135800	1364789910	9640	9650	9650	9640	120
357	20230627	135700	1363633100	9660	9660	9660	9660	0
358	20230627	135600	1363633100	9660	9690	9690	9660	657
359	20230627	135500	1357284640	9710	9720	9720	9710	140
360	20230627	135400	1355924500	9720	9660	9720	9650	2366
361	20230627	135300	1333038750	9660	9620	9660	9620	1855
362	20230627	135200	1315152000	9620	9620	9620	9620	100
363	20230627	135100	1314190000	9610	9570	9610	9570	541
364	20230627	135000	1308996660	9570	9570	9570	9570	520
365	20230627	134900	1304020260	9570	9600	9600	9570	2025
366	20230627	134800	1284598000	9600	9610	9610	9600	154
367	20230627	134700	1283119590	9600	9610	9610	9600	905
368	20230627	134600	1274423540	9620	9620	9620	9620	52
369	20230627	134500	1273923300	9630	9630	9630	9630	0
370	20230627	134400	1273923300	9630	9630	9630	9630	835
371	20230627	134300	1265882250	9650	9670	9670	9650	1416
372	20230627	134200	1252204800	9670	9670	9670	9670	808
373	20230627	134100	1244391440	9680	9680	9680	9680	161
374	20230627	134000	1242832960	9710	9690	9710	9690	427
375	20230627	133900	1238689980	9690	9690	9690	9690	0
376	20230627	133800	1238689980	9690	9690	9690	9690	400
377	20230627	133700	1234813980	9700	9700	9700	9700	8
378	20230627	133600	1234736380	9700	9700	9700	9700	0
379	20230627	133500	1234736380	9700	9700	9700	9700	104
380	20230627	133400	1233727580	9690	9690	9690	9690	0
381	20230627	133300	1233727580	9690	9690	9690	9690	3
382	20230627	133200	1233698510	9690	9690	9690	9690	45
383	20230627	133100	1233262460	9690	9690	9690	9690	415
384	20230627	133000	1229241110	9690	9690	9690	9690	891
385	20230627	132900	1220607320	9700	9700	9700	9700	29
386	20230627	132800	1220326020	9710	9720	9720	9710	168
387	20230627	132700	1218694280	9720	9720	9720	9720	1
388	20230627	132600	1218684560	9730	9700	9730	9700	295
389	20230627	132500	1215815330	9700	9700	9700	9700	817
390	20230627	132400	1207890430	9700	9720	9720	9700	256
391	20230627	132300	1205404520	9730	9730	9730	9730	0
392	20230627	132200	1205404520	9730	9730	9730	9730	0
393	20230627	132100	1205404520	9730	9730	9730	9730	5
394	20230627	132000	1205355870	9720	9720	9720	9720	0
395	20230627	131900	1205355870	9720	9720	9720	9720	3
396	20230627	131800	1205326710	9720	9720	9720	9720	4
397	20230627	131700	1205287830	9730	9730	9730	9730	0
398	20230627	131600	1205287830	9730	9730	9730	9730	0
399	20230627	131500	1205287830	9730	9730	9730	9730	51
400	20230627	131400	1204791600	9730	9730	9730	9730	3
401	20230627	131300	1204762410	9730	9730	9730	9730	0
402	20230627	131200	1204762410	9730	9740	9740	9730	47
403	20230627	131100	1204304880	9750	9750	9750	9750	0
404	20230627	131000	1204304880	9750	9750	9750	9750	22
405	20230627	130900	1204090380	9750	9750	9750	9750	22
406	20230627	130800	1203875880	9750	9750	9750	9750	11
407	20230627	130700	1203768630	9740	9740	9740	9740	203
408	20230627	130600	1201791410	9740	9740	9740	9740	100
409	20230627	130500	1200817410	9740	9740	9740	9740	103
410	20230627	130400	1199814190	9740	9740	9740	9740	7
411	20230627	130300	1199746010	9730	9720	9730	9720	782
412	20230627	130200	1192144890	9720	9720	9720	9720	31
413	20230627	130100	1191843570	9720	9720	9720	9720	893
414	20230627	130000	1183163610	9720	9730	9730	9720	725
415	20230627	125900	1176116410	9730	9730	9730	9730	613
416	20230627	125800	1170151920	9740	9740	9740	9740	370
417	20230627	125700	1166548120	9750	9750	9750	9750	23
418	20230627	125600	1166323870	9750	9750	9750	9750	11
419	20230627	125500	1166216620	9750	9750	9750	9750	11
420	20230627	125400	1166109370	9750	9750	9750	9750	11
421	20230627	125300	1166002120	9750	9750	9750	9750	22
422	20230627	125200	1165787620	9750	9750	9750	9750	11
423	20230627	125100	1165680370	9750	9740	9750	9740	139
424	20230627	125000	1164326400	9740	9740	9740	9740	359
425	20230627	124900	1160829740	9730	9740	9740	9730	711
426	20230627	124800	1153911600	9740	9750	9750	9740	276
427	20230627	124700	1151223240	9740	9740	9740	9740	326
428	20230627	124600	1148048000	9750	9750	9750	9750	22
429	20230627	124500	1147833500	9750	9750	9750	9750	11
430	20230627	124400	1147726250	9750	9750	9750	9750	11
431	20230627	124300	1147619000	9750	9750	9750	9750	11
432	20230627	124200	1147511750	9750	9750	9750	9750	21
433	20230627	124100	1147307000	9750	9750	9750	9750	11
434	20230627	124000	1147199750	9750	9760	9760	9750	367
435	20230627	123900	1143621380	9750	9760	9760	9750	36
436	20230627	123800	1143270160	9760	9760	9760	9760	11
437	20230627	123700	1143162800	9750	9750	9750	9750	388
438	20230627	123600	1139379800	9750	9750	9750	9750	30
439	20230627	123500	1139087300	9760	9760	9760	9760	32
440	20230627	123400	1138774980	9760	9760	9760	9760	94
441	20230627	123300	1137857540	9760	9760	9760	9760	102
442	20230627	123200	1136862020	9760	9780	9780	9760	1353
443	20230627	123100	1123652660	9780	9790	9790	9780	295
444	20230627	123000	1120767450	9790	9800	9800	9790	325
445	20230627	122900	1117584700	9800	9810	9810	9800	744
446	20230627	122800	1110293380	9810	9810	9810	9810	11
447	20230627	122700	1110185470	9810	9810	9810	9810	11
448	20230627	122600	1110077560	9810	9810	9810	9810	11
449	20230627	122500	1109969650	9810	9810	9810	9810	22
450	20230627	122400	1109753830	9810	9810	9810	9810	22
451	20230627	122300	1109538010	9810	9800	9810	9800	11
452	20230627	122200	1109430130	9800	9800	9800	9800	0
453	20230627	122100	1109430130	9800	9800	9800	9800	28
454	20230627	122000	1109155730	9800	9800	9800	9800	390
455	20230627	121900	1105333730	9810	9810	9810	9810	23
456	20230627	121800	1105108100	9810	9810	9810	9810	33
457	20230627	121700	1104784370	9800	9800	9800	9800	210
458	20230627	121600	1102726370	9790	9790	9790	9790	3
459	20230627	121500	1102697000	9790	9800	9800	9790	124
460	20230627	121400	1101483030	9800	9800	9800	9800	11
461	20230627	121300	1101375230	9800	9800	9800	9800	11
462	20230627	121200	1101267430	9800	9800	9800	9800	59
463	20230627	121100	1100689230	9800	9810	9810	9800	149
464	20230627	121000	1099228920	9800	9800	9800	9800	0
465	20230627	120900	1099228920	9800	9800	9800	9800	15
466	20230627	120800	1099081920	9810	9810	9810	9810	34
467	20230627	120700	1098748380	9810	9810	9810	9810	114
468	20230627	120600	1097630040	9810	9820	9820	9810	226
469	20230627	120500	1095412760	9820	9810	9820	9810	16
470	20230627	120400	1095255690	9820	9810	9820	9810	14
471	20230627	120300	1095118240	9810	9810	9810	9810	11
472	20230627	120200	1095010330	9800	9800	9800	9800	3
473	20230627	120100	1094980930	9790	9790	9790	9790	154
474	20230627	120000	1093473270	9790	9800	9800	9790	481
475	20230627	115900	1088762780	9810	9840	9840	9810	580
476	20230627	115800	1083057110	9840	9790	9840	9790	2869
477	20230627	115700	1054915310	9790	9780	9790	9780	323
478	20230627	115600	1051753170	9780	9780	9790	9780	111
479	20230627	115500	1050667500	9780	9780	9780	9780	4
480	20230627	115400	1050628380	9780	9780	9780	9780	51
481	20230627	115300	1050129600	9780	9790	9790	9780	354
482	20230627	115200	1046664050	9790	9790	9790	9790	135
483	20230627	115100	1045342400	9780	9780	9780	9780	926
484	20230627	115000	1036286120	9780	9780	9780	9780	264
485	20230627	114900	1033704200	9770	9770	9770	9770	0
486	20230627	114800	1033704200	9770	9770	9770	9770	53
487	20230627	114700	1033186390	9770	9770	9770	9770	2
488	20230627	114600	1033166850	9770	9770	9770	9770	63
489	20230627	114500	1032551340	9770	9770	9770	9770	103
490	20230627	114400	1031545030	9770	9780	9780	9770	774
491	20230627	114300	1023981480	9780	9780	9780	9780	27
492	20230627	114200	1023717420	9780	9770	9780	9770	31
493	20230627	114100	1023414440	9780	9770	9780	9770	14
494	20230627	114000	1023277550	9770	9780	9780	9770	92
495	20230627	113900	1022378290	9770	9770	9780	9770	311
496	20230627	113800	1019339810	9780	9780	9780	9770	97
497	20230627	113700	1018391780	9790	9770	9790	9760	171
498	20230627	113600	1016720170	9760	9730	9760	9730	1856
499	20230627	113500	998618090	9730	9710	9730	9710	569
500	20230627	113400	993087130	9720	9720	9720	9720	11
501	20230627	113300	992980210	9720	9720	9720	9710	37
502	20230627	113200	992620600	9720	9710	9720	9710	27
503	20230627	113100	992358320	9720	9710	9720	9710	39
504	20230627	113000	991979520	9720	9710	9730	9710	380
505	20230627	112900	988289670	9710	9720	9720	9710	392
506	20230627	112800	984479930	9720	9720	9720	9720	6
507	20230627	112700	984421610	9720	9730	9730	9720	121
508	20230627	112600	983245380	9730	9730	9730	9730	61
509	20230627	112500	982651850	9730	9730	9730	9730	11
510	20230627	112400	982544820	9730	9740	9740	9730	190
511	20230627	112300	980696010	9750	9750	9750	9750	12
512	20230627	112200	980579010	9760	9760	9760	9760	22
513	20230627	112100	980364290	9760	9760	9760	9760	11
514	20230627	112000	980256930	9760	9760	9760	9760	11
515	20230627	111900	980149570	9760	9760	9780	9760	121
516	20230627	111800	978968370	9760	9760	9760	9740	665
517	20230627	111700	972487400	9790	9670	9790	9670	1733
518	20230627	111600	955590420	9670	9700	9700	9670	85
519	20230627	111500	954767360	9700	9700	9700	9680	1243
520	20230627	111400	942715960	9690	9660	9690	9660	261
521	20230627	111300	940190090	9660	9660	9660	9660	4
522	20230627	111200	940151450	9660	9660	9660	9660	0
523	20230627	111100	940151450	9660	9680	9680	9660	174
524	20230627	111000	938469810	9680	9700	9700	9680	1317
525	20230627	110900	925709320	9690	9700	9700	9690	30
526	20230627	110800	925418350	9700	9690	9700	9690	414
527	20230627	110700	921402590	9690	9690	9690	9690	242
528	20230627	110600	919057610	9700	9700	9700	9700	11
529	20230627	110500	918950910	9700	9700	9700	9700	31
530	20230627	110400	918650210	9700	9700	9700	9700	17
531	20230627	110300	918485310	9700	9700	9700	9700	1105
532	20230627	110200	907766810	9700	9700	9700	9700	51
533	20230627	110100	907272110	9700	9700	9700	9700	0
534	20230627	110000	907272110	9700	9700	9700	9700	9
535	20230627	105900	907184810	9690	9690	9690	9690	4
536	20230627	105800	907146050	9690	9690	9690	9690	0
537	20230627	105700	907146050	9690	9690	9690	9690	0
538	20230627	105600	907146050	9690	9690	9690	9690	9
539	20230627	105500	907058840	9690	9700	9700	9690	69
540	20230627	105400	906389840	9700	9650	9700	9650	384
541	20230627	105300	902672900	9650	9650	9650	9650	50
542	20230627	105200	902190400	9650	9640	9650	9640	1432
543	20230627	105100	888371640	9640	9640	9640	9640	0
544	20230627	105000	888371640	9640	9640	9640	9640	77
545	20230627	104900	887629360	9630	9600	9630	9600	548
546	20230627	104800	882352440	9590	9600	9600	9590	900
547	20230627	104700	873712980	9600	9600	9600	9600	4
548	20230627	104600	873674580	9600	9570	9600	9570	5427
549	20230627	104500	821602330	9530	9530	9530	9520	1366
550	20230627	104400	808584680	9520	9530	9530	9520	300
551	20230627	104300	805726020	9530	9530	9530	9530	0
552	20230627	104200	805726020	9530	9530	9530	9530	68
553	20230627	104100	805077980	9520	9520	9520	9520	0
554	20230627	104000	805077980	9520	9560	9560	9520	638
555	20230627	103900	799002000	9560	9530	9560	9530	495
556	20230627	103800	794279130	9530	9530	9550	9510	4403
557	20230627	103700	752362490	9530	9530	9550	9510	965
558	20230627	103600	743166850	9540	9540	9540	9540	200
559	20230627	103500	741258850	9570	9540	9570	9530	101
560	20230627	103400	740295980	9530	9560	9560	9530	1067
561	20230627	103300	730107980	9570	9550	9570	9550	583
562	20230627	103200	724534050	9550	9550	9550	9550	20
563	20230627	103100	724343050	9510	9500	9510	9500	11
564	20230627	103000	724238480	9500	9530	9530	9500	5214
565	20230627	102900	674627720	9520	9560	9560	9520	2812
566	20230627	102800	647786040	9580	9600	9600	9580	327
567	20230627	102700	644650020	9600	9670	9670	9590	6127
568	20230627	102600	585708000	9680	9690	9690	9680	929
569	20230627	102500	576713330	9690	9690	9690	9690	126
570	20230627	102400	575492390	9690	9690	9690	9690	1
571	20230627	102300	575482700	9700	9700	9700	9700	50
572	20230627	102200	574997700	9690	9690	9690	9690	50
573	20230627	102100	574513200	9690	9700	9700	9690	135
574	20230627	102000	573204750	9710	9710	9710	9710	7
575	20230627	101900	573136780	9700	9700	9700	9700	322
576	20230627	101800	570013380	9700	9700	9700	9700	0
577	20230627	101700	570013380	9700	9700	9700	9700	4
578	20230627	101600	569974580	9700	9700	9700	9700	67
579	20230627	101500	569324680	9700	9700	9700	9700	0
580	20230627	101400	569324680	9700	9700	9700	9700	0
581	20230627	101300	569324680	9700	9690	9700	9690	46
582	20230627	101200	568878930	9690	9690	9690	9690	4
583	20230627	101100	568840170	9690	9690	9690	9690	0
584	20230627	101000	568840170	9690	9700	9700	9690	1742
585	20230627	100900	551959030	9700	9720	9720	9700	173
586	20230627	100800	550277970	9720	9720	9720	9720	0
587	20230627	100700	550277970	9720	9710	9720	9710	93
588	20230627	100600	549374140	9720	9720	9720	9720	0
589	20230627	100500	549374140	9720	9720	9720	9720	1
590	20230627	100400	549364420	9700	9700	9700	9700	2
591	20230627	100300	549345020	9700	9640	9700	9640	723
592	20230627	100200	542353540	9640	9640	9640	9640	1
593	20230627	100100	542343900	9620	9640	9640	9620	51
594	20230627	100000	541853260	9610	9610	9610	9610	814
595	20230627	095900	534030720	9610	9620	9620	9610	164
596	20230627	095800	532453480	9640	9640	9640	9630	1049
597	20230627	095700	522341170	9640	9640	9640	9640	20
598	20230627	095600	522148370	9610	9640	9640	9610	2000
599	20230627	095500	502897900	9650	9640	9650	9640	351
600	20230627	095400	499511260	9650	9690	9690	9650	966
601	20230627	095300	490175600	9670	9670	9670	9670	48
602	20230627	095200	489711440	9670	9670	9670	9670	0
603	20230627	095100	489711440	9670	9670	9670	9670	104
604	20230627	095000	488705760	9670	9670	9670	9670	5
605	20230627	094900	488657410	9670	9680	9680	9670	5
606	20230627	094800	488609020	9680	9680	9680	9680	3
607	20230627	094700	488579980	9690	9690	9690	9690	1
608	20230627	094600	488570290	9690	9690	9690	9690	40
609	20230627	094500	488182690	9670	9670	9670	9670	0
610	20230627	094400	488182690	9670	9670	9670	9670	4
611	20230627	094300	488144010	9670	9690	9690	9670	350
612	20230627	094200	484753140	9690	9690	9690	9690	204
613	20230627	094100	482776380	9690	9710	9710	9690	1852
614	20230627	094000	464804660	9710	9710	9710	9710	0
615	20230627	093900	464804660	9710	9710	9710	9710	111
616	20230627	093800	463726850	9710	9700	9710	9700	620
617	20230627	093700	457707350	9700	9700	9710	9700	216
618	20230627	093600	455612140	9710	9710	9710	9710	28
619	20230627	093500	455340260	9700	9700	9700	9700	41
620	20230627	093400	454942560	9710	9700	9710	9700	4
621	20230627	093300	454903730	9700	9700	9700	9700	34
622	20230627	093200	454573930	9700	9650	9700	9650	782
623	20230627	093100	446991030	9650	9650	9650	9650	536
624	20230627	093000	441818630	9650	9650	9660	9650	504
625	20230627	092900	436954020	9650	9680	9680	9650	356
626	20230627	092800	433516260	9690	9710	9720	9690	1533
627	20230627	092700	418637260	9710	9730	9730	9710	505
628	20230627	092600	413723710	9710	9680	9710	9680	2226
629	20230627	092500	392129850	9700	9760	9760	9700	1373
630	20230627	092400	378799630	9770	9820	9840	9770	1693
631	20230627	092300	362171210	9810	9760	9810	9760	942
632	20230627	092200	352950250	9760	9730	9760	9730	1416
633	20230627	092100	339144810	9730	9730	9730	9730	10
634	20230627	092000	339047510	9730	9690	9730	9690	823
635	20230627	091900	331050040	9690	9650	9690	9650	1368
636	20230627	091800	317803000	9640	9630	9650	9630	400
637	20230627	091700	313945590	9630	9620	9630	9620	271
638	20230627	091600	311338040	9620	9640	9640	9610	504
639	20230627	091500	306487090	9610	9600	9610	9600	428
640	20230627	091400	302375700	9590	9610	9610	9490	8183
641	20230627	091300	224292930	9610	9640	9640	9610	2826
642	20230627	091200	197099060	9640	9640	9640	9640	348
643	20230627	091100	193744340	9640	9680	9680	9640	2646
644	20230627	091000	168171070	9680	9710	9710	9680	1975
645	20230627	090900	149022010	9710	9710	9710	9710	96
646	20230627	090800	148089850	9710	9710	9710	9710	606
647	20230627	090700	142205590	9710	9690	9710	9690	800
648	20230627	090600	134445470	9690	9680	9690	9650	965
649	20230627	090500	125104880	9690	9760	9760	9690	2788
650	20230627	090400	97990830	9750	9750	9750	9750	4
651	20230627	090300	97951830	9750	9750	9750	9750	2919
652	20230627	090200	69491580	9740	9740	9750	9730	1685
653	20230627	090100	53084760	9740	9750	9800	9730	1344
654	20230627	090000	39984720	9790	9820	9820	9790	4079