KissMeData/278280/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	202900	7775730200	192300	192300	192300	192300	444
3	20230627	202800	7775730200	192300	192300	192300	192300	0
4	20230627	202700	7775730200	192300	192300	192300	192300	0
5	20230627	202600	7775730200	192300	192300	192300	192300	0
6	20230627	202500	7775730200	192300	192300	192300	192300	0
7	20230627	202400	7775730200	192300	192300	192300	192300	0
8	20230627	202300	7775730200	192300	192300	192300	192300	0
9	20230627	202200	7775730200	192300	192300	192300	192300	0
10	20230627	202100	7775730200	192300	192300	192300	192300	0
11	20230627	202000	7775730200	192300	192300	192300	192300	0
12	20230627	201900	7775730200	192300	192300	192300	192300	0
13	20230627	201800	7775730200	192300	192300	192300	192300	0
14	20230627	201700	7775730200	192300	192300	192300	192300	0
15	20230627	201600	7775730200	192300	192300	192300	192300	0
16	20230627	201500	7775730200	192300	192300	192300	192300	0
17	20230627	201400	7775730200	192300	192300	192300	192300	0
18	20230627	201300	7775730200	192300	192300	192300	192300	0
19	20230627	201200	7775730200	192300	192300	192300	192300	0
20	20230627	201100	7775730200	192300	192300	192300	192300	0
21	20230627	201000	7775730200	192300	192300	192300	192300	0
22	20230627	200900	7775730200	192300	192300	192300	192300	0
23	20230627	200800	7775730200	192300	192300	192300	192300	0
24	20230627	200700	7775730200	192300	192300	192300	192300	0
25	20230627	200600	7775730200	192300	192300	192300	192300	0
26	20230627	200500	7775730200	192300	192300	192300	192300	0
27	20230627	200400	7775730200	192300	192300	192300	192300	0
28	20230627	200300	7775730200	192300	192300	192300	192300	0
29	20230627	200200	7775730200	192300	192300	192300	192300	0
30	20230627	200100	7775730200	192300	192300	192300	192300	0
31	20230627	200000	7775730200	192300	192300	192300	192300	0
32	20230627	195900	7775730200	192300	192300	192300	192300	444
33	20230627	195800	7775730200	192300	192300	192300	192300	0
34	20230627	195700	7775730200	192300	192300	192300	192300	0
35	20230627	195600	7775730200	192300	192300	192300	192300	0
36	20230627	195500	7775730200	192300	192300	192300	192300	0
37	20230627	195400	7775730200	192300	192300	192300	192300	0
38	20230627	195300	7775730200	192300	192300	192300	192300	0
39	20230627	195200	7775730200	192300	192300	192300	192300	0
40	20230627	195100	7775730200	192300	192300	192300	192300	0
41	20230627	195000	7775730200	192300	192300	192300	192300	0
42	20230627	194900	7775730200	192300	192300	192300	192300	0
43	20230627	194800	7775730200	192300	192300	192300	192300	0
44	20230627	194700	7775730200	192300	192300	192300	192300	0
45	20230627	194600	7775730200	192300	192300	192300	192300	0
46	20230627	194500	7775730200	192300	192300	192300	192300	0
47	20230627	194400	7775730200	192300	192300	192300	192300	0
48	20230627	194300	7775730200	192300	192300	192300	192300	0
49	20230627	194200	7775730200	192300	192300	192300	192300	0
50	20230627	194100	7775730200	192300	192300	192300	192300	0
51	20230627	194000	7775730200	192300	192300	192300	192300	0
52	20230627	193900	7775730200	192300	192300	192300	192300	0
53	20230627	193800	7775730200	192300	192300	192300	192300	0
54	20230627	193700	7775730200	192300	192300	192300	192300	0
55	20230627	193600	7775730200	192300	192300	192300	192300	0
56	20230627	193500	7775730200	192300	192300	192300	192300	0
57	20230627	193400	7775730200	192300	192300	192300	192300	0
58	20230627	193300	7775730200	192300	192300	192300	192300	0
59	20230627	193200	7775730200	192300	192300	192300	192300	0
60	20230627	193100	7775730200	192300	192300	192300	192300	0
61	20230627	193000	7775730200	192300	192300	192300	192300	0
62	20230627	192900	7775730200	192300	192300	192300	192300	444
63	20230627	192800	7775730200	192300	192300	192300	192300	0
64	20230627	192700	7775730200	192300	192300	192300	192300	0
65	20230627	192600	7775730200	192300	192300	192300	192300	0
66	20230627	192500	7775730200	192300	192300	192300	192300	0
67	20230627	192400	7775730200	192300	192300	192300	192300	0
68	20230627	192300	7775730200	192300	192300	192300	192300	0
69	20230627	192200	7775730200	192300	192300	192300	192300	0
70	20230627	192100	7775730200	192300	192300	192300	192300	0
71	20230627	192000	7775730200	192300	192300	192300	192300	0
72	20230627	191900	7775730200	192300	192300	192300	192300	0
73	20230627	191800	7775730200	192300	192300	192300	192300	0
74	20230627	191700	7775730200	192300	192300	192300	192300	0
75	20230627	191600	7775730200	192300	192300	192300	192300	0
76	20230627	191500	7775730200	192300	192300	192300	192300	0
77	20230627	191400	7775730200	192300	192300	192300	192300	0
78	20230627	191300	7775730200	192300	192300	192300	192300	0
79	20230627	191200	7775730200	192300	192300	192300	192300	0
80	20230627	191100	7775730200	192300	192300	192300	192300	0
81	20230627	191000	7775730200	192300	192300	192300	192300	0
82	20230627	190900	7775730200	192300	192300	192300	192300	0
83	20230627	190800	7775730200	192300	192300	192300	192300	0
84	20230627	190700	7775730200	192300	192300	192300	192300	0
85	20230627	190600	7775730200	192300	192300	192300	192300	0
86	20230627	190500	7775730200	192300	192300	192300	192300	0
87	20230627	190400	7775730200	192300	192300	192300	192300	0
88	20230627	190300	7775730200	192300	192300	192300	192300	0
89	20230627	190200	7775730200	192300	192300	192300	192300	0
90	20230627	190100	7775730200	192300	192300	192300	192300	0
91	20230627	190000	7775730200	192300	192300	192300	192300	0
92	20230627	185900	7775730200	192300	192300	192300	192300	444
93	20230627	185800	7775730200	192300	192300	192300	192300	0
94	20230627	185700	7775730200	192300	192300	192300	192300	0
95	20230627	185600	7775730200	192300	192300	192300	192300	0
96	20230627	185500	7775730200	192300	192300	192300	192300	0
97	20230627	185400	7775730200	192300	192300	192300	192300	0
98	20230627	185300	7775730200	192300	192300	192300	192300	0
99	20230627	185200	7775730200	192300	192300	192300	192300	0
100	20230627	185100	7775730200	192300	192300	192300	192300	0
101	20230627	185000	7775730200	192300	192300	192300	192300	0
102	20230627	184900	7775730200	192300	192300	192300	192300	0
103	20230627	184800	7775730200	192300	192300	192300	192300	0
104	20230627	184700	7775730200	192300	192300	192300	192300	0
105	20230627	184600	7775730200	192300	192300	192300	192300	0
106	20230627	184500	7775730200	192300	192300	192300	192300	0
107	20230627	184400	7775730200	192300	192300	192300	192300	0
108	20230627	184300	7775730200	192300	192300	192300	192300	0
109	20230627	184200	7775730200	192300	192300	192300	192300	0
110	20230627	184100	7775730200	192300	192300	192300	192300	0
111	20230627	184000	7775730200	192300	192300	192300	192300	0
112	20230627	183900	7775730200	192300	192300	192300	192300	0
113	20230627	183800	7775730200	192300	192300	192300	192300	0
114	20230627	183700	7775730200	192300	192300	192300	192300	0
115	20230627	183600	7775730200	192300	192300	192300	192300	0
116	20230627	183500	7775730200	192300	192300	192300	192300	0
117	20230627	183400	7775730200	192300	192300	192300	192300	0
118	20230627	183300	7775730200	192300	192300	192300	192300	0
119	20230627	183200	7775730200	192300	192300	192300	192300	0
120	20230627	183100	7775730200	192300	192300	192300	192300	0
121	20230627	183000	7775730200	192300	192300	192300	192300	0
122	20230627	182900	7775730200	192300	192300	192300	192300	444
123	20230627	182800	7775730200	192300	192300	192300	192300	0
124	20230627	182700	7775730200	192300	192300	192300	192300	0
125	20230627	182600	7775730200	192300	192300	192300	192300	0
126	20230627	182500	7775730200	192300	192300	192300	192300	0
127	20230627	182400	7775730200	192300	192300	192300	192300	0
128	20230627	182300	7775730200	192300	192300	192300	192300	0
129	20230627	182200	7775730200	192300	192300	192300	192300	0
130	20230627	182100	7775730200	192300	192300	192300	192300	0
131	20230627	182000	7775730200	192300	192300	192300	192300	0
132	20230627	181900	7775730200	192300	192300	192300	192300	0
133	20230627	181800	7775730200	192300	192300	192300	192300	0
134	20230627	181700	7775730200	192300	192300	192300	192300	0
135	20230627	181600	7775730200	192300	192300	192300	192300	0
136	20230627	181500	7775730200	192300	192300	192300	192300	0
137	20230627	181400	7775730200	192300	192300	192300	192300	0
138	20230627	181300	7775730200	192300	192300	192300	192300	0
139	20230627	181200	7775730200	192300	192300	192300	192300	0
140	20230627	181100	7775730200	192300	192300	192300	192300	0
141	20230627	181000	7775730200	192300	192300	192300	192300	0
142	20230627	180900	7775730200	192300	192300	192300	192300	0
143	20230627	180800	7775730200	192300	192300	192300	192300	0
144	20230627	180700	7775730200	192300	192300	192300	192300	0
145	20230627	180600	7775730200	192300	192300	192300	192300	0
146	20230627	180500	7775730200	192300	192300	192300	192300	0
147	20230627	180400	7775730200	192300	192300	192300	192300	0
148	20230627	180300	7775730200	192300	192300	192300	192300	0
149	20230627	180200	7775730200	192300	192300	192300	192300	0
150	20230627	180100	7775730200	192300	192300	192300	192300	0
151	20230627	180000	7775730200	192300	192300	192300	192300	0
152	20230627	175900	7775730200	192300	192300	192300	192300	444
153	20230627	175800	7775730200	192300	192300	192300	192300	0
154	20230627	175700	7775730200	192300	192300	192300	192300	0
155	20230627	175600	7775730200	192300	192300	192300	192300	0
156	20230627	175500	7775730200	192300	192300	192300	192300	0
157	20230627	175400	7775730200	192300	192300	192300	192300	0
158	20230627	175300	7775730200	192300	192300	192300	192300	0
159	20230627	175200	7775730200	192300	192300	192300	192300	0
160	20230627	175100	7775730200	192300	192300	192300	192300	0
161	20230627	175000	7775730200	192300	192300	192300	192300	0
162	20230627	174900	7775730200	192300	192300	192300	192300	0
163	20230627	174800	7775730200	192300	192300	192300	192300	0
164	20230627	174700	7775730200	192300	192300	192300	192300	0
165	20230627	174600	7775730200	192300	192300	192300	192300	0
166	20230627	174500	7775730200	192300	192300	192300	192300	0
167	20230627	174400	7775730200	192300	192300	192300	192300	0
168	20230627	174300	7775730200	192300	192300	192300	192300	0
169	20230627	174200	7775730200	192300	192300	192300	192300	0
170	20230627	174100	7775730200	192300	192300	192300	192300	0
171	20230627	174000	7775730200	192300	192300	192300	192300	0
172	20230627	173900	7775730200	192300	192300	192300	192300	0
173	20230627	173800	7775730200	192300	192300	192300	192300	0
174	20230627	173700	7775730200	192300	192300	192300	192300	0
175	20230627	173600	7775730200	192300	192300	192300	192300	0
176	20230627	173500	7775730200	192300	192300	192300	192300	0
177	20230627	173400	7775730200	192300	192300	192300	192300	0
178	20230627	173300	7775730200	192300	192300	192300	192300	0
179	20230627	173200	7775730200	192300	192300	192300	192300	0
180	20230627	173100	7775730200	192300	192300	192300	192300	0
181	20230627	173000	7775730200	192300	192300	192300	192300	0
182	20230627	172900	7775730200	192300	192300	192300	192300	444
183	20230627	172800	7775730200	192300	192300	192300	192300	0
184	20230627	172700	7775730200	192300	192300	192300	192300	0
185	20230627	172600	7775730200	192300	192300	192300	192300	0
186	20230627	172500	7775730200	192300	192300	192300	192300	0
187	20230627	172400	7775730200	192300	192300	192300	192300	0
188	20230627	172300	7775730200	192300	192300	192300	192300	0
189	20230627	172200	7775730200	192300	192300	192300	192300	0
190	20230627	172100	7775730200	192300	192300	192300	192300	0
191	20230627	172000	7775730200	192300	192300	192300	192300	0
192	20230627	171900	7775730200	192300	192300	192300	192300	0
193	20230627	171800	7775730200	192300	192300	192300	192300	0
194	20230627	171700	7775730200	192300	192300	192300	192300	0
195	20230627	171600	7775730200	192300	192300	192300	192300	0
196	20230627	171500	7775730200	192300	192300	192300	192300	0
197	20230627	171400	7775730200	192300	192300	192300	192300	0
198	20230627	171300	7775730200	192300	192300	192300	192300	0
199	20230627	171200	7775730200	192300	192300	192300	192300	0
200	20230627	171100	7775730200	192300	192300	192300	192300	0
201	20230627	171000	7775730200	192300	192300	192300	192300	0
202	20230627	170900	7775730200	192300	192300	192300	192300	0
203	20230627	170800	7775730200	192300	192300	192300	192300	0
204	20230627	170700	7775730200	192300	192300	192300	192300	0
205	20230627	170600	7775730200	192300	192300	192300	192300	0
206	20230627	170500	7775730200	192300	192300	192300	192300	0
207	20230627	170400	7775730200	192300	192300	192300	192300	0
208	20230627	170300	7775730200	192300	192300	192300	192300	0
209	20230627	170200	7775730200	192300	192300	192300	192300	0
210	20230627	170100	7775730200	192300	192300	192300	192300	0
211	20230627	170000	7775730200	192300	192300	192300	192300	0
212	20230627	165900	7775730200	192300	192300	192300	192300	444
213	20230627	165800	7775730200	192300	192300	192300	192300	0
214	20230627	165700	7775730200	192300	192300	192300	192300	0
215	20230627	165600	7775730200	192300	192300	192300	192300	0
216	20230627	165500	7775730200	192300	192300	192300	192300	0
217	20230627	165400	7775730200	192300	192300	192300	192300	0
218	20230627	165300	7775730200	192300	192300	192300	192300	0
219	20230627	165200	7775730200	192300	192300	192300	192300	0
220	20230627	165100	7775730200	192300	192300	192300	192300	0
221	20230627	165000	7775730200	192300	192300	192300	192300	0
222	20230627	164900	7775730200	192300	192300	192300	192300	0
223	20230627	164800	7775730200	192300	192300	192300	192300	0
224	20230627	164700	7775730200	192300	192300	192300	192300	0
225	20230627	164600	7775730200	192300	192300	192300	192300	0
226	20230627	164500	7775730200	192300	192300	192300	192300	0
227	20230627	164400	7775730200	192300	192300	192300	192300	0
228	20230627	164300	7775730200	192300	192300	192300	192300	0
229	20230627	164200	7775730200	192300	192300	192300	192300	0
230	20230627	164100	7775730200	192300	192300	192300	192300	0
231	20230627	164000	7775730200	192300	192300	192300	192300	0
232	20230627	163900	7775730200	192300	192300	192300	192300	0
233	20230627	163800	7775730200	192300	192300	192300	192300	0
234	20230627	163700	7775730200	192300	192300	192300	192300	0
235	20230627	163600	7775730200	192300	192300	192300	192300	0
236	20230627	163500	7775730200	192300	192300	192300	192300	0
237	20230627	163400	7775730200	192300	192300	192300	192300	0
238	20230627	163300	7775730200	192300	192300	192300	192300	0
239	20230627	163200	7775730200	192300	192300	192300	192300	0
240	20230627	163100	7775730200	192300	192300	192300	192300	0
241	20230627	163000	7775730200	192300	192300	192300	192300	0
242	20230627	162900	7775730200	192300	192300	192300	192300	444
243	20230627	162800	7775730200	192300	192300	192300	192300	0
244	20230627	162700	7775730200	192300	192300	192300	192300	0
245	20230627	162600	7775730200	192300	192300	192300	192300	0
246	20230627	162500	7775730200	192300	192300	192300	192300	0
247	20230627	162400	7775730200	192300	192300	192300	192300	0
248	20230627	162300	7775730200	192300	192300	192300	192300	0
249	20230627	162200	7775730200	192300	192300	192300	192300	0
250	20230627	162100	7775730200	192300	192300	192300	192300	0
251	20230627	162000	7775730200	192300	192300	192300	192300	0
252	20230627	161900	7775730200	192300	192300	192300	192300	0
253	20230627	161800	7775730200	192300	192300	192300	192300	0
254	20230627	161700	7775730200	192300	192300	192300	192300	0
255	20230627	161600	7775730200	192300	192300	192300	192300	0
256	20230627	161500	7775730200	192300	192300	192300	192300	0
257	20230627	161400	7775730200	192300	192300	192300	192300	0
258	20230627	161300	7775730200	192300	192300	192300	192300	0
259	20230627	161200	7775730200	192300	192300	192300	192300	0
260	20230627	161100	7775730200	192300	192300	192300	192300	0
261	20230627	161000	7775730200	192300	192300	192300	192300	0
262	20230627	160900	7775730200	192300	192300	192300	192300	0
263	20230627	160800	7775730200	192300	192300	192300	192300	0
264	20230627	160700	7775730200	192300	192300	192300	192300	0
265	20230627	160600	7775730200	192300	192300	192300	192300	0
266	20230627	160500	7775730200	192300	192300	192300	192300	0
267	20230627	160400	7775730200	192300	192300	192300	192300	0
268	20230627	160300	7775730200	192300	192300	192300	192300	0
269	20230627	160200	7775730200	192300	192300	192300	192300	0
270	20230627	160100	7775730200	192300	192300	192300	192300	0
271	20230627	160000	7775730200	192300	192300	192300	192300	0
272	20230627	155900	7775730200	192300	192300	192300	192300	444
273	20230627	155800	7775730200	192300	192300	192300	192300	0
274	20230627	155700	7775730200	192300	192300	192300	192300	0
275	20230627	155600	7775730200	192300	192300	192300	192300	0
276	20230627	155500	7775730200	192300	192300	192300	192300	0
277	20230627	155400	7775730200	192300	192300	192300	192300	0
278	20230627	155300	7775730200	192300	192300	192300	192300	0
279	20230627	155200	7775730200	192300	192300	192300	192300	0
280	20230627	155100	7775730200	192300	192300	192300	192300	0
281	20230627	155000	7775730200	192300	192300	192300	192300	0
282	20230627	154900	7775730200	192300	192300	192300	192300	0
283	20230627	154800	7775730200	192300	192300	192300	192300	0
284	20230627	154700	7775730200	192300	192300	192300	192300	0
285	20230627	154600	7775730200	192300	192300	192300	192300	0
286	20230627	154500	7775730200	192300	192300	192300	192300	0
287	20230627	154400	7775730200	192300	192300	192300	192300	0
288	20230627	154300	7775730200	192300	192300	192300	192300	0
289	20230627	154200	7775730200	192300	192300	192300	192300	0
290	20230627	154100	7775730200	192300	192300	192300	192300	0
291	20230627	154000	7775730200	192300	192300	192300	192300	0
292	20230627	153900	7775730200	192300	192300	192300	192300	0
293	20230627	153800	7775730200	192300	192300	192300	192300	0
294	20230627	153700	7775730200	192300	192300	192300	192300	0
295	20230627	153600	7775730200	192300	192300	192300	192300	0
296	20230627	153500	7775730200	192300	192300	192300	192300	0
297	20230627	153400	7775730200	192300	192300	192300	192300	0
298	20230627	153300	7775730200	192300	192300	192300	192300	0
299	20230627	153200	7775730200	192300	192300	192300	192300	0
300	20230627	153100	7775730200	192300	192300	192300	192300	0
301	20230627	153000	7775730200	192300	192300	192300	192300	444
302	20230627	152900	7690349000	192100	192100	192100	192100	0
303	20230627	152800	7690349000	192100	192100	192100	192100	0
304	20230627	152700	7690349000	192100	192100	192100	192100	0
305	20230627	152600	7690349000	192100	192100	192100	192100	0
306	20230627	152500	7690349000	192100	192100	192100	192100	0
307	20230627	152400	7690349000	192100	192100	192100	192100	0
308	20230627	152300	7690349000	192100	192100	192100	192100	0
309	20230627	152200	7690349000	192100	192100	192100	192100	0
310	20230627	152100	7690349000	192100	192100	192100	192100	0
311	20230627	152000	7690349000	192100	192100	192100	192100	0
312	20230627	151900	7690349000	192100	192100	192100	192000	197
313	20230627	151800	7652511600	192100	192000	192100	191900	141
314	20230627	151700	7625443200	192000	192000	192000	191900	102
315	20230627	151600	7605859900	192000	192000	192000	191900	95
316	20230627	151500	7587624800	192000	191900	192000	191900	136
317	20230627	151400	7561523800	192000	192000	192000	191900	143
318	20230627	151300	7534076400	192000	192000	192000	192000	10
319	20230627	151200	7532156400	192000	192000	192100	192000	32
320	20230627	151100	7526011500	192000	191900	192000	191900	41
321	20230627	151000	7518141200	192100	192100	192100	192000	42
322	20230627	150900	7510075400	192000	192000	192000	192000	113
323	20230627	150800	7488379400	192100	192100	192100	192000	38
324	20230627	150700	7481081300	192100	192100	192100	192100	76
325	20230627	150600	7466481700	192200	192100	192200	192100	53
326	20230627	150500	7456299600	192100	192200	192200	192100	59
327	20230627	150400	7444965300	192100	192200	192200	192100	65
328	20230627	150300	7432478500	192200	192200	192200	192100	43
329	20230627	150200	7424217400	192100	192100	192100	192100	27
330	20230627	150100	7419030700	192100	192000	192200	192000	77
331	20230627	150000	7404239500	192100	192100	192200	192100	40
332	20230627	145900	7396553100	192100	192200	192200	192000	31
333	20230627	145800	7390600100	192100	192200	192200	192100	114
334	20230627	145700	7368700300	192200	191900	192200	191900	72
335	20230627	145600	7354877100	192000	191900	192000	191900	130
336	20230627	145500	7329927300	192000	192100	192100	192000	125
337	20230627	145400	7305927200	192100	192100	192100	192000	31
338	20230627	145300	7299973300	192200	192000	192200	192000	41
339	20230627	145200	7292095100	192200	192200	192200	192200	2
340	20230627	145100	7291710700	192200	192200	192200	192200	4
341	20230627	145000	7290941900	192200	192100	192200	192100	69
342	20230627	144900	7277684400	192100	192200	192200	192100	34
343	20230627	144800	7271152500	192200	191900	192200	191900	90
344	20230627	144700	7253869100	191900	191800	191900	191800	55
345	20230627	144600	7243316100	191800	191700	191800	191700	67
346	20230627	144500	7230469100	191800	191800	191900	191800	78
347	20230627	144400	7215504500	191900	191900	192000	191900	81
348	20230627	144300	7199960300	191900	192000	192000	191900	3
349	20230627	144200	7199384500	192000	192000	192100	192000	27
350	20230627	144100	7194200200	192000	192000	192100	192000	67
351	20230627	144000	7181335600	192000	192000	192000	192000	5
352	20230627	143900	7180375600	192000	192000	192000	191900	47
353	20230627	143800	7171353300	192000	192000	192100	192000	57
354	20230627	143700	7160408600	192200	192200	192200	192200	5
355	20230627	143600	7159447600	192200	192200	192200	192000	12
356	20230627	143500	7157141400	192200	192200	192200	192100	46
357	20230627	143400	7148303700	192200	192000	192200	192000	34
358	20230627	143300	7141773800	192000	192200	192200	192000	19
359	20230627	143200	7138125200	192200	192100	192200	192100	35
360	20230627	143100	7131399300	192100	192100	192100	192100	23
361	20230627	143000	7126981000	192200	192000	192200	192000	153
362	20230627	142900	7097602400	192000	192000	192000	191900	19
363	20230627	142800	7093955300	191900	191800	192000	191800	104
364	20230627	142700	7073998100	191800	191800	191800	191800	32
365	20230627	142600	7067860500	191800	191600	191800	191600	41
366	20230627	142500	7059999700	191700	191700	191700	191700	43
367	20230627	142400	7051756600	191600	191700	191700	191600	43
368	20230627	142300	7043516600	191600	191700	191700	191600	9
369	20230627	142200	7041791400	191800	191700	191800	191600	181
370	20230627	142100	7007104300	191800	191800	191800	191800	22
371	20230627	142000	7002884700	191800	191900	191900	191700	31
372	20230627	141900	6996936400	191900	192000	192000	191900	5
373	20230627	141800	6995976500	192000	192000	192000	192000	17
374	20230627	141700	6992712500	191600	192100	192100	191600	276
375	20230627	141600	6939800500	192000	192000	192000	192000	14
376	20230627	141500	6937112500	192000	192000	192000	192000	38
377	20230627	141400	6929816500	192000	192000	192000	191900	56
378	20230627	141300	6919068300	192000	191800	192000	191800	521
379	20230627	141200	6819110300	191800	191700	191800	191700	45
380	20230627	141100	6810482400	191700	191700	191700	191700	96
381	20230627	141000	6792079200	191700	191800	191800	191600	119
382	20230627	140900	6769268400	191800	191800	191800	191700	39
383	20230627	140800	6761788700	191800	191800	191800	191800	20
384	20230627	140700	6757952700	191700	191800	191800	191700	42
385	20230627	140600	6749900900	191700	191700	191800	191700	67
386	20230627	140500	6737056600	191800	191800	191800	191800	4
387	20230627	140400	6736289400	191700	191700	191700	191700	6
388	20230627	140300	6735139200	191700	191700	191800	191700	359
389	20230627	140200	6666318300	191800	191800	191800	191800	18
390	20230627	140100	6662865900	191800	191800	191800	191800	24
391	20230627	140000	6658262700	191800	191800	191800	191800	54
392	20230627	135900	6647905500	191800	191800	191800	191800	101
393	20230627	135800	6628533700	191800	191800	191800	191800	6
394	20230627	135700	6627382900	191800	191800	191800	191700	169
395	20230627	135600	6594981500	191900	191900	192000	191900	17
396	20230627	135500	6591718300	191900	192000	192000	191900	13
397	20230627	135400	6589223200	192000	192000	192000	192000	7
398	20230627	135300	6587879200	191800	192000	192000	191700	82
399	20230627	135200	6572148500	191900	191800	191900	191800	13
400	20230627	135100	6569654800	191800	191800	191800	191700	74
401	20230627	135000	6555461800	191800	191800	191800	191700	20
402	20230627	134900	6551627600	191800	191800	191800	191700	63
403	20230627	134800	6539548000	191800	191800	191800	191700	30
404	20230627	134700	6533795300	191700	191700	191700	191700	2
405	20230627	134600	6533411900	191700	191600	191700	191600	62
406	20230627	134500	6521528700	191600	191700	191700	191600	39
407	20230627	134400	6514054000	191700	191700	191700	191600	112
408	20230627	134300	6492586100	191700	191800	191900	191700	29
409	20230627	134200	6487023100	191800	191800	191900	191800	40
410	20230627	134100	6479350900	191900	191900	192100	191900	25
411	20230627	134000	6474552600	192100	192100	192100	192100	1
412	20230627	133900	6474360500	192100	192200	192200	192100	25
413	20230627	133800	6469557900	192100	192200	192200	192100	32
414	20230627	133700	6463410300	192200	192200	192200	192200	25
415	20230627	133600	6458605300	192200	192100	192200	192100	37
416	20230627	133500	6451496100	192100	192300	192300	192100	17
417	20230627	133400	6448228700	192300	192300	192300	192300	5
418	20230627	133300	6447267200	192300	192300	192300	192300	23
419	20230627	133200	6442844300	192400	192000	192400	192000	114
420	20230627	133100	6420935400	191900	192000	192100	191900	81
421	20230627	133000	6405383600	192100	192100	192100	192000	12
422	20230627	132900	6403078600	192000	192000	192100	192000	61
423	20230627	132800	6391366200	192000	191900	192000	191800	72
424	20230627	132700	6377551400	191900	191700	191900	191700	69
425	20230627	132600	6364319200	191700	191900	191900	191700	40
426	20230627	132500	6356650400	191700	191900	191900	191700	2
427	20230627	132400	6356266800	191900	191600	192000	191600	252
428	20230627	132300	6307912800	191600	191600	191600	191600	0
429	20230627	132200	6307912800	191600	191600	191700	191600	47
430	20230627	132100	6298907200	191600	191700	191700	191600	65
431	20230627	132000	6286451400	191700	191600	191700	191600	6
432	20230627	131900	6285301400	191600	191700	191700	191600	13
433	20230627	131800	6282809700	191700	191600	191700	191600	35
434	20230627	131700	6276103200	191600	191600	191700	191600	78
435	20230627	131600	6261158000	191700	191700	191700	191700	5
436	20230627	131500	6260199500	191700	191400	191700	191400	11
437	20230627	131400	6258091600	191900	191500	192000	191500	206
438	20230627	131300	6218592100	191300	191300	191500	191300	250
439	20230627	131200	6170744300	191300	191000	191300	191000	127
440	20230627	131100	6146484200	190900	190900	191000	190900	35
441	20230627	131000	6139801700	191000	191000	191000	190900	44
442	20230627	130900	6131400500	191000	191000	191000	190900	29
443	20230627	130800	6125862800	191000	191000	191000	191000	6
444	20230627	130700	6124716800	191000	191000	191000	190800	76
445	20230627	130600	6110206700	191000	191000	191000	191000	8
446	20230627	130500	6108678700	191000	190900	191000	190900	22
447	20230627	130400	6104477900	190900	190800	190900	190800	21
448	20230627	130300	6100469400	190800	191000	191000	190800	32
449	20230627	130200	6094360600	191000	190900	191000	190900	38
450	20230627	130100	6087106000	190900	190900	190900	190900	50
451	20230627	130000	6077561000	191000	191000	191000	190900	102
452	20230627	125900	6058084000	190900	191000	191000	190900	37
453	20230627	125800	6051018700	191000	190900	191000	190900	24
454	20230627	125700	6046435700	190900	191000	191000	190900	61
455	20230627	125600	6034790100	191000	190900	191000	190900	56
456	20230627	125500	6024096200	191000	190900	191000	190900	17
457	20230627	125400	6020849300	191000	191100	191100	191000	17
458	20230627	125300	6017601200	191100	191000	191100	191000	81
459	20230627	125200	6002125400	191000	191000	191200	191000	52
460	20230627	125100	5992187800	191200	191200	191200	191200	11
461	20230627	125000	5990084600	191200	191100	191200	191100	54
462	20230627	124900	5979764400	191100	191200	191200	191100	5
463	20230627	124800	5978808700	191200	191200	191200	191200	30
464	20230627	124700	5973072700	191300	191300	191300	191300	3
465	20230627	124600	5972498800	191300	191400	191400	191300	60
466	20230627	124500	5961020700	191500	191000	191500	191000	146
467	20230627	124400	5933123000	191000	190800	191000	190800	54
468	20230627	124300	5922814500	190700	190400	190700	190400	17
469	20230627	124200	5919576200	190700	190400	190700	190400	165
470	20230627	124100	5888144300	190500	190400	190500	190400	59
471	20230627	124000	5876907500	190400	190400	190400	190400	33
472	20230627	123900	5870624300	190400	190200	190400	190100	65
473	20230627	123800	5858258800	190200	190000	190300	190000	128
474	20230627	123700	5833916400	190100	189900	190200	189900	707
475	20230627	123600	5699563800	189900	189900	189900	189700	139
476	20230627	123500	5673190200	189900	190100	190100	189700	26
477	20230627	123400	5668249000	190200	189700	190200	189700	96
478	20230627	123300	5650019400	189800	190000	190000	189800	476
479	20230627	123200	5559600800	190100	190100	190100	190000	96
480	20230627	123100	5541352200	190100	190200	190200	190100	54
481	20230627	123000	5531085000	190100	190200	190200	190100	39
482	20230627	122900	5523670300	190200	190200	190200	190200	23
483	20230627	122800	5519295700	190100	190200	190200	190100	109
484	20230627	122700	5498571300	190200	190200	190200	190200	3
485	20230627	122600	5498000700	190200	190200	190200	190200	2
486	20230627	122500	5497620300	190200	190200	190200	190100	10
487	20230627	122400	5495719100	190200	190200	190300	190000	50
488	20230627	122300	5486212500	190300	190200	190300	190200	27
489	20230627	122200	5481076700	190300	190100	190300	190100	22
490	20230627	122100	5476892900	190100	190200	190300	190100	115
491	20230627	122000	5455025600	190300	190200	190300	190200	28
492	20230627	121900	5449699900	190200	190200	190200	190200	91
493	20230627	121800	5432391700	190100	190200	190200	190100	28
494	20230627	121700	5427068800	190200	190200	190200	190100	53
495	20230627	121600	5416991400	190200	190100	190200	190100	4
496	20230627	121500	5416230800	190100	190300	190300	190100	11
497	20230627	121400	5414138700	190300	190300	190300	190200	221
498	20230627	121300	5372103500	190300	190400	190400	190300	70
499	20230627	121200	5358781500	190400	190400	190400	190400	7
500	20230627	121100	5357448700	190400	190400	190400	190400	5
501	20230627	121000	5356496700	190400	190400	190400	190400	15
502	20230627	120900	5353640700	190500	190700	190700	190500	283
503	20230627	120800	5299722900	190700	190700	190700	190700	24
504	20230627	120700	5295146100	190700	190700	190700	190700	34
505	20230627	120600	5288662300	190700	190700	190700	190700	83
506	20230627	120500	5272834200	190700	190700	190700	190700	2
507	20230627	120400	5272452800	190600	190700	190700	190600	4
508	20230627	120300	5271690200	190600	190700	190700	190600	71
509	20230627	120200	5258155500	190800	190800	190800	190800	5
510	20230627	120100	5257201500	190800	190800	190800	190800	16
511	20230627	120000	5254148700	190800	190700	190800	190600	32
512	20230627	115900	5248046600	190800	190600	190800	190600	72
513	20230627	115800	5234317900	190600	190700	190700	190600	25
514	20230627	115700	5229551400	190700	190700	190700	190700	14
515	20230627	115600	5226881600	190700	190700	190700	190700	42
516	20230627	115500	5218872200	190800	190600	190800	190600	53
517	20230627	115400	5208762900	190700	190600	190700	190600	8
518	20230627	115300	5207237600	190600	190700	190700	190600	31
519	20230627	115200	5201326500	190700	190600	190800	190600	187
520	20230627	115100	5165677600	190500	190600	190600	190500	27
521	20230627	115000	5160533800	190500	190500	190600	190500	14
522	20230627	114900	5157866500	190600	190500	190600	190500	64
523	20230627	114800	5145673500	190500	190600	190600	190500	27
524	20230627	114700	5140528800	190500	190500	190600	190500	38
525	20230627	114600	5133287100	190600	190600	190600	190500	17
526	20230627	114500	5130048000	190500	190600	190600	190500	67
527	20230627	114400	5117281300	190500	190500	190600	190500	22
528	20230627	114300	5113089200	190600	190600	190600	190500	58
529	20230627	114200	5102036600	190600	190600	190700	190600	90
530	20230627	114100	5084881200	190600	190700	190700	190600	21
531	20230627	114000	5080877600	190700	190600	190700	190600	29
532	20230627	113900	5075350100	190600	190600	190700	190600	12
533	20230627	113800	5073062800	190600	190600	190600	190600	35
534	20230627	113700	5066391800	190600	190600	190600	190600	32
535	20230627	113600	5060292600	190700	190500	190700	190500	40
536	20230627	113500	5052671400	190700	190700	190700	190700	40
537	20230627	113400	5045043400	190700	190800	190800	190700	13
538	20230627	113300	5042563500	190800	190800	190800	190700	83
539	20230627	113200	5026734900	190700	190800	190800	190700	114
540	20230627	113100	5004984600	190800	191000	191000	190800	59
541	20230627	113000	4993727000	190800	190800	190900	190800	66
542	20230627	112900	4981133700	190800	190800	190900	190800	73
543	20230627	112800	4967203800	190800	190900	191000	190800	140
544	20230627	112700	4940484400	190900	190900	190900	190800	79
545	20230627	112600	4925406900	190900	191100	191100	190800	159
546	20230627	112500	4895058300	191100	191000	191100	191000	72
547	20230627	112400	4881302700	191000	191100	191100	190900	188
548	20230627	112300	4845391500	191000	191300	191300	191000	32
549	20230627	112200	4839275100	191400	191500	191500	191400	52
550	20230627	112100	4829317600	191500	191700	191700	191500	34
551	20230627	112000	4822804900	191600	191700	191700	191600	89
552	20230627	111900	4805744200	191800	192100	192200	191800	88
553	20230627	111800	4788841200	192000	191800	192000	191800	55
554	20230627	111700	4778284200	191800	191700	191800	191700	87
555	20230627	111600	4761602300	191700	191700	191800	191700	42
556	20230627	111500	4753547900	191700	192000	192000	191700	49
557	20230627	111400	4744146200	192000	191700	192200	191700	42
558	20230627	111300	4736081000	191700	191700	192400	191700	44
559	20230627	111200	4727635000	191700	192000	192300	191700	91
560	20230627	111100	4710159200	192000	192300	192300	191600	66
561	20230627	111000	4697487700	192100	192100	192300	192100	46
562	20230627	110900	4688648300	191100	192300	192600	190900	300
563	20230627	110800	4631005600	192300	192300	192600	192300	35
564	20230627	110700	4624270300	192300	192700	192700	191100	137
565	20230627	110600	4597943600	192600	192500	192600	192400	459
566	20230627	110500	4509554900	192600	192500	192600	192500	57
567	20230627	110400	4498580600	192500	192500	192600	192500	57
568	20230627	110300	4487606500	192700	192900	193000	192700	132
569	20230627	110200	4462148800	192900	193000	193000	192900	52
570	20230627	110100	4452116400	192900	193000	193000	192600	95
571	20230627	110000	4433794300	193100	193200	193300	193100	67
572	20230627	105900	4420850200	193400	193100	193400	193100	83
573	20230627	105800	4404812600	192500	192700	193000	192500	1243
574	20230627	105700	4165167900	192700	192600	192800	192600	204
575	20230627	105600	4125863600	192600	192600	192600	192500	97
576	20230627	105500	4107187300	192500	192500	192600	192500	75
577	20230627	105400	4092747800	192600	192500	192600	192500	92
578	20230627	105300	4075031200	192500	192500	192600	192400	48
579	20230627	105200	4065790000	192500	192500	192700	192500	30
580	20230627	105100	4060010800	192400	192800	192900	192400	86
581	20230627	105000	4043431600	192800	192400	192800	192400	69
582	20230627	104900	4030151600	192700	192800	192900	192700	121
583	20230627	104800	4006819200	192700	191900	192700	191900	892
584	20230627	104700	3835307900	191900	191700	191900	191700	116
585	20230627	104600	3813057800	191600	190900	191700	190900	362
586	20230627	104500	3743834400	190900	191000	191000	190900	78
587	20230627	104400	3728939800	190900	191000	191000	190900	101
588	20230627	104300	3709649000	191000	190800	191000	190800	116
589	20230627	104200	3687511900	190700	190800	190800	190600	66
590	20230627	104100	3674923300	190800	190800	190900	190800	86
591	20230627	104000	3658509700	190900	191000	191000	190900	39
592	20230627	103900	3651063000	191000	190700	191000	189100	803
593	20230627	103800	3498548600	190800	191000	191000	190200	132
594	20230627	103700	3473394200	191000	190600	191000	190600	87
595	20230627	103600	3456799800	190600	190600	190600	190500	107
596	20230627	103500	3436406100	190600	190600	190600	190500	60
597	20230627	103400	3424973900	190600	190700	190700	190500	54
598	20230627	103300	3414680400	190600	190500	190700	190500	183
599	20230627	103200	3379797700	190600	190800	190800	190500	200
600	20230627	103100	3341664600	190800	190900	190900	190800	88
601	20230627	103000	3324868400	190900	191000	191100	190900	71
602	20230627	102900	3311307900	191000	191000	191100	190900	81
603	20230627	102800	3295839800	190900	191200	191200	190900	38
604	20230627	102700	3288580700	191200	191100	191200	190900	137
605	20230627	102600	3262414000	191200	191400	191400	191100	95
606	20230627	102500	3244240000	191400	191500	191500	191400	107
607	20230627	102400	3223757500	191500	191600	191600	191500	42
608	20230627	102300	3215712000	191500	191700	191700	191500	202
609	20230627	102200	3177020600	191600	191800	191800	191600	31
610	20230627	102100	3171079800	191600	191700	191700	191600	149
611	20230627	102000	3142528100	191600	191700	191700	191600	37
612	20230627	101900	3135437300	191600	191500	191700	191500	68
613	20230627	101800	3122407800	191500	191600	191600	191500	66
614	20230627	101700	3109764800	191500	191700	191700	191500	65
615	20230627	101600	3097311500	191600	191700	191700	191600	80
616	20230627	101500	3081975800	191700	191700	191800	191700	187
617	20230627	101400	3046115100	191700	191800	191800	191700	32
618	20230627	101300	3039978600	191900	191500	191900	191300	410
619	20230627	101200	2961409900	191500	191300	191500	191200	517
620	20230627	101100	2862504400	191300	191300	191400	191300	184
621	20230627	101000	2827291500	191400	191300	191400	191200	117
622	20230627	100900	2804912600	191300	191300	191300	191200	176
623	20230627	100800	2771244000	191300	191400	191400	191300	21
624	20230627	100700	2767225700	191400	191300	191400	191300	20
625	20230627	100600	2763399600	191300	190900	191300	190900	126
626	20230627	100500	2739328900	190900	190900	191000	190900	81
627	20230627	100400	2723861100	190900	191000	191000	190900	33
628	20230627	100300	2717561200	191000	191000	191100	191000	66
629	20230627	100200	2704954200	191000	191100	191100	191000	13
630	20230627	100100	2702470000	191100	191100	191100	191100	55
631	20230627	100000	2691959500	191100	190900	191100	190900	32
632	20230627	095900	2685847500	190900	191100	191100	190900	39
633	20230627	095800	2678400200	191100	191000	191100	191000	29
634	20230627	095700	2672860200	191000	190900	191000	190800	69
635	20230627	095600	2659690600	190900	190900	190900	190800	133
636	20230627	095500	2634304400	190900	190900	190900	190900	109
637	20230627	095400	2613496300	190900	190900	190900	190900	2
638	20230627	095300	2613114500	190900	190900	190900	190900	2
639	20230627	095200	2612732700	190800	190900	190900	190800	41
640	20230627	095100	2604908400	190900	190900	190900	190900	7
641	20230627	095000	2603572100	190900	190900	190900	190800	20
642	20230627	094900	2599754500	190800	190800	190900	190800	97
643	20230627	094800	2581246200	190900	190900	190900	190900	17
644	20230627	094700	2578000900	190800	190900	190900	190800	21
645	20230627	094600	2573993200	190900	191000	191000	190900	27
646	20230627	094500	2568837000	191100	191100	191200	191100	21
647	20230627	094400	2564823100	191000	191000	191000	191000	18
648	20230627	094300	2561385100	191000	191100	191100	191000	88
649	20230627	094200	2544576300	191100	191100	191100	191000	80
650	20230627	094100	2529292000	191100	191000	191100	191000	13
651	20230627	094000	2526808000	191100	191100	191100	191100	40
652	20230627	093900	2519164000	191100	191100	191100	191100	25
653	20230627	093800	2514386500	191000	191600	191600	191000	211
654	20230627	093700	2474005600	191700	191600	191700	191600	69
655	20230627	093600	2460779300	191600	191800	191800	191500	48
656	20230627	093500	2451585100	191500	191400	191700	191400	40
657	20230627	093400	2443918600	191400	191400	191400	191400	60
658	20230627	093300	2432434600	191400	191800	191900	191300	77
659	20230627	093200	2417678700	191900	191800	191900	191700	146
660	20230627	093100	2389671500	191700	191600	191700	191500	495
661	20230627	093000	2294819200	191600	190800	191600	190800	232
662	20230627	092900	2250434700	190800	190900	191500	190700	302
663	20230627	092800	2192739000	190800	190600	190800	190600	359
664	20230627	092700	2124254600	190500	190400	190500	190400	81
665	20230627	092600	2108826700	190500	189800	190500	189800	645
666	20230627	092500	1986229900	189800	189600	189800	189400	161
667	20230627	092400	1955709500	189600	189800	189800	189600	95
668	20230627	092300	1937688200	189800	189800	189900	189700	45
669	20230627	092200	1929147000	189800	189500	189900	189500	240
670	20230627	092100	1883631400	189500	188500	189500	188500	866
671	20230627	092000	1720009800	188500	188000	188500	188000	1338
672	20230627	091900	1468298800	188100	188200	188200	188000	774
673	20230627	091800	1322736000	188200	188300	188300	188100	321
674	20230627	091700	1262328300	188400	188300	188500	188200	331
675	20230627	091600	1199985400	188400	188400	188500	188300	416
676	20230627	091500	1121597800	188400	188400	188500	188400	673
677	20230627	091400	994769000	188400	188500	188500	188400	69
678	20230627	091300	981766600	188400	188600	188600	188400	511
679	20230627	091200	885442700	188600	188500	188700	188500	131
680	20230627	091100	860737300	188500	188500	188600	188400	96
681	20230627	091000	842644600	188600	188800	188800	188500	535
682	20230627	090900	741780400	188700	188900	188900	188700	384
683	20230627	090800	669306500	188900	189000	189100	188800	422
684	20230627	090700	589559300	189100	189100	189100	189000	130
685	20230627	090600	564977100	189100	189000	189200	189000	134
686	20230627	090500	539640100	189200	189300	189300	189000	794
687	20230627	090400	389477600	189300	189100	189500	189100	117
688	20230627	090300	367341500	189100	189100	189200	189000	259
689	20230627	090200	318364700	189100	189500	189500	189000	354
690	20230627	090100	251381800	189500	189800	189800	189400	566
691	20230627	090000	144051400	189900	190100	190200	189800	755