KissMeData/372800/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	204600	215905170	9780	9780	9780	9780	918
3	20230627	204500	215905170	9780	9780	9780	9780	0
4	20230627	204400	215905170	9780	9780	9780	9780	0
5	20230627	204300	215905170	9780	9780	9780	9780	0
6	20230627	204200	215905170	9780	9780	9780	9780	0
7	20230627	204100	215905170	9780	9780	9780	9780	0
8	20230627	204000	215905170	9780	9780	9780	9780	0
9	20230627	203900	215905170	9780	9780	9780	9780	0
10	20230627	203800	215905170	9780	9780	9780	9780	0
11	20230627	203700	215905170	9780	9780	9780	9780	0
12	20230627	203600	215905170	9780	9780	9780	9780	0
13	20230627	203500	215905170	9780	9780	9780	9780	0
14	20230627	203400	215905170	9780	9780	9780	9780	0
15	20230627	203300	215905170	9780	9780	9780	9780	0
16	20230627	203200	215905170	9780	9780	9780	9780	0
17	20230627	203100	215905170	9780	9780	9780	9780	0
18	20230627	203000	215905170	9780	9780	9780	9780	0
19	20230627	202900	215905170	9780	9780	9780	9780	0
20	20230627	202800	215905170	9780	9780	9780	9780	0
21	20230627	202700	215905170	9780	9780	9780	9780	0
22	20230627	202600	215905170	9780	9780	9780	9780	0
23	20230627	202500	215905170	9780	9780	9780	9780	0
24	20230627	202400	215905170	9780	9780	9780	9780	0
25	20230627	202300	215905170	9780	9780	9780	9780	0
26	20230627	202200	215905170	9780	9780	9780	9780	0
27	20230627	202100	215905170	9780	9780	9780	9780	0
28	20230627	202000	215905170	9780	9780	9780	9780	0
29	20230627	201900	215905170	9780	9780	9780	9780	0
30	20230627	201800	215905170	9780	9780	9780	9780	0
31	20230627	201700	215905170	9780	9780	9780	9780	0
32	20230627	201600	215905170	9780	9780	9780	9780	918
33	20230627	201500	215905170	9780	9780	9780	9780	0
34	20230627	201400	215905170	9780	9780	9780	9780	0
35	20230627	201300	215905170	9780	9780	9780	9780	0
36	20230627	201200	215905170	9780	9780	9780	9780	0
37	20230627	201100	215905170	9780	9780	9780	9780	0
38	20230627	201000	215905170	9780	9780	9780	9780	0
39	20230627	200900	215905170	9780	9780	9780	9780	0
40	20230627	200800	215905170	9780	9780	9780	9780	0
41	20230627	200700	215905170	9780	9780	9780	9780	0
42	20230627	200600	215905170	9780	9780	9780	9780	0
43	20230627	200500	215905170	9780	9780	9780	9780	0
44	20230627	200400	215905170	9780	9780	9780	9780	0
45	20230627	200300	215905170	9780	9780	9780	9780	0
46	20230627	200200	215905170	9780	9780	9780	9780	0
47	20230627	200100	215905170	9780	9780	9780	9780	0
48	20230627	200000	215905170	9780	9780	9780	9780	0
49	20230627	195900	215905170	9780	9780	9780	9780	0
50	20230627	195800	215905170	9780	9780	9780	9780	0
51	20230627	195700	215905170	9780	9780	9780	9780	0
52	20230627	195600	215905170	9780	9780	9780	9780	0
53	20230627	195500	215905170	9780	9780	9780	9780	0
54	20230627	195400	215905170	9780	9780	9780	9780	0
55	20230627	195300	215905170	9780	9780	9780	9780	0
56	20230627	195200	215905170	9780	9780	9780	9780	0
57	20230627	195100	215905170	9780	9780	9780	9780	0
58	20230627	195000	215905170	9780	9780	9780	9780	0
59	20230627	194900	215905170	9780	9780	9780	9780	0
60	20230627	194800	215905170	9780	9780	9780	9780	0
61	20230627	194700	215905170	9780	9780	9780	9780	0
62	20230627	194600	215905170	9780	9780	9780	9780	918
63	20230627	194500	215905170	9780	9780	9780	9780	0
64	20230627	194400	215905170	9780	9780	9780	9780	0
65	20230627	194300	215905170	9780	9780	9780	9780	0
66	20230627	194200	215905170	9780	9780	9780	9780	0
67	20230627	194100	215905170	9780	9780	9780	9780	0
68	20230627	194000	215905170	9780	9780	9780	9780	0
69	20230627	193900	215905170	9780	9780	9780	9780	0
70	20230627	193800	215905170	9780	9780	9780	9780	0
71	20230627	193700	215905170	9780	9780	9780	9780	0
72	20230627	193600	215905170	9780	9780	9780	9780	0
73	20230627	193500	215905170	9780	9780	9780	9780	0
74	20230627	193400	215905170	9780	9780	9780	9780	0
75	20230627	193300	215905170	9780	9780	9780	9780	0
76	20230627	193200	215905170	9780	9780	9780	9780	0
77	20230627	193100	215905170	9780	9780	9780	9780	0
78	20230627	193000	215905170	9780	9780	9780	9780	0
79	20230627	192900	215905170	9780	9780	9780	9780	0
80	20230627	192800	215905170	9780	9780	9780	9780	0
81	20230627	192700	215905170	9780	9780	9780	9780	0
82	20230627	192600	215905170	9780	9780	9780	9780	0
83	20230627	192500	215905170	9780	9780	9780	9780	0
84	20230627	192400	215905170	9780	9780	9780	9780	0
85	20230627	192300	215905170	9780	9780	9780	9780	0
86	20230627	192200	215905170	9780	9780	9780	9780	0
87	20230627	192100	215905170	9780	9780	9780	9780	0
88	20230627	192000	215905170	9780	9780	9780	9780	0
89	20230627	191900	215905170	9780	9780	9780	9780	0
90	20230627	191800	215905170	9780	9780	9780	9780	0
91	20230627	191700	215905170	9780	9780	9780	9780	0
92	20230627	191600	215905170	9780	9780	9780	9780	918
93	20230627	191500	215905170	9780	9780	9780	9780	0
94	20230627	191400	215905170	9780	9780	9780	9780	0
95	20230627	191300	215905170	9780	9780	9780	9780	0
96	20230627	191200	215905170	9780	9780	9780	9780	0
97	20230627	191100	215905170	9780	9780	9780	9780	0
98	20230627	191000	215905170	9780	9780	9780	9780	0
99	20230627	190900	215905170	9780	9780	9780	9780	0
100	20230627	190800	215905170	9780	9780	9780	9780	0
101	20230627	190700	215905170	9780	9780	9780	9780	0
102	20230627	190600	215905170	9780	9780	9780	9780	0
103	20230627	190500	215905170	9780	9780	9780	9780	0
104	20230627	190400	215905170	9780	9780	9780	9780	0
105	20230627	190300	215905170	9780	9780	9780	9780	0
106	20230627	190200	215905170	9780	9780	9780	9780	0
107	20230627	190100	215905170	9780	9780	9780	9780	0
108	20230627	190000	215905170	9780	9780	9780	9780	0
109	20230627	185900	215905170	9780	9780	9780	9780	0
110	20230627	185800	215905170	9780	9780	9780	9780	0
111	20230627	185700	215905170	9780	9780	9780	9780	0
112	20230627	185600	215905170	9780	9780	9780	9780	0
113	20230627	185500	215905170	9780	9780	9780	9780	0
114	20230627	185400	215905170	9780	9780	9780	9780	0
115	20230627	185300	215905170	9780	9780	9780	9780	0
116	20230627	185200	215905170	9780	9780	9780	9780	0
117	20230627	185100	215905170	9780	9780	9780	9780	0
118	20230627	185000	215905170	9780	9780	9780	9780	0
119	20230627	184900	215905170	9780	9780	9780	9780	0
120	20230627	184800	215905170	9780	9780	9780	9780	0
121	20230627	184700	215905170	9780	9780	9780	9780	0
122	20230627	184600	215905170	9780	9780	9780	9780	918
123	20230627	184500	215905170	9780	9780	9780	9780	0
124	20230627	184400	215905170	9780	9780	9780	9780	0
125	20230627	184300	215905170	9780	9780	9780	9780	0
126	20230627	184200	215905170	9780	9780	9780	9780	0
127	20230627	184100	215905170	9780	9780	9780	9780	0
128	20230627	184000	215905170	9780	9780	9780	9780	0
129	20230627	183900	215905170	9780	9780	9780	9780	0
130	20230627	183800	215905170	9780	9780	9780	9780	0
131	20230627	183700	215905170	9780	9780	9780	9780	0
132	20230627	183600	215905170	9780	9780	9780	9780	0
133	20230627	183500	215905170	9780	9780	9780	9780	0
134	20230627	183400	215905170	9780	9780	9780	9780	0
135	20230627	183300	215905170	9780	9780	9780	9780	0
136	20230627	183200	215905170	9780	9780	9780	9780	0
137	20230627	183100	215905170	9780	9780	9780	9780	0
138	20230627	183000	215905170	9780	9780	9780	9780	0
139	20230627	182900	215905170	9780	9780	9780	9780	0
140	20230627	182800	215905170	9780	9780	9780	9780	0
141	20230627	182700	215905170	9780	9780	9780	9780	0
142	20230627	182600	215905170	9780	9780	9780	9780	0
143	20230627	182500	215905170	9780	9780	9780	9780	0
144	20230627	182400	215905170	9780	9780	9780	9780	0
145	20230627	182300	215905170	9780	9780	9780	9780	0
146	20230627	182200	215905170	9780	9780	9780	9780	0
147	20230627	182100	215905170	9780	9780	9780	9780	0
148	20230627	182000	215905170	9780	9780	9780	9780	0
149	20230627	181900	215905170	9780	9780	9780	9780	0
150	20230627	181800	215905170	9780	9780	9780	9780	0
151	20230627	181700	215905170	9780	9780	9780	9780	0
152	20230627	181600	215905170	9780	9780	9780	9780	918
153	20230627	181500	215905170	9780	9780	9780	9780	0
154	20230627	181400	215905170	9780	9780	9780	9780	0
155	20230627	181300	215905170	9780	9780	9780	9780	0
156	20230627	181200	215905170	9780	9780	9780	9780	0
157	20230627	181100	215905170	9780	9780	9780	9780	0
158	20230627	181000	215905170	9780	9780	9780	9780	0
159	20230627	180900	215905170	9780	9780	9780	9780	0
160	20230627	180800	215905170	9780	9780	9780	9780	0
161	20230627	180700	215905170	9780	9780	9780	9780	0
162	20230627	180600	215905170	9780	9780	9780	9780	0
163	20230627	180500	215905170	9780	9780	9780	9780	0
164	20230627	180400	215905170	9780	9780	9780	9780	0
165	20230627	180300	215905170	9780	9780	9780	9780	0
166	20230627	180200	215905170	9780	9780	9780	9780	0
167	20230627	180100	215905170	9780	9780	9780	9780	0
168	20230627	180000	215905170	9780	9780	9780	9780	0
169	20230627	175900	215905170	9780	9780	9780	9780	0
170	20230627	175800	215905170	9780	9780	9780	9780	0
171	20230627	175700	215905170	9780	9780	9780	9780	0
172	20230627	175600	215905170	9780	9780	9780	9780	0
173	20230627	175500	215905170	9780	9780	9780	9780	0
174	20230627	175400	215905170	9780	9780	9780	9780	0
175	20230627	175300	215905170	9780	9780	9780	9780	0
176	20230627	175200	215905170	9780	9780	9780	9780	0
177	20230627	175100	215905170	9780	9780	9780	9780	0
178	20230627	175000	215905170	9780	9780	9780	9780	0
179	20230627	174900	215905170	9780	9780	9780	9780	0
180	20230627	174800	215905170	9780	9780	9780	9780	0
181	20230627	174700	215905170	9780	9780	9780	9780	0
182	20230627	174600	215905170	9780	9780	9780	9780	918
183	20230627	174500	215905170	9780	9780	9780	9780	0
184	20230627	174400	215905170	9780	9780	9780	9780	0
185	20230627	174300	215905170	9780	9780	9780	9780	0
186	20230627	174200	215905170	9780	9780	9780	9780	0
187	20230627	174100	215905170	9780	9780	9780	9780	0
188	20230627	174000	215905170	9780	9780	9780	9780	0
189	20230627	173900	215905170	9780	9780	9780	9780	0
190	20230627	173800	215905170	9780	9780	9780	9780	0
191	20230627	173700	215905170	9780	9780	9780	9780	0
192	20230627	173600	215905170	9780	9780	9780	9780	0
193	20230627	173500	215905170	9780	9780	9780	9780	0
194	20230627	173400	215905170	9780	9780	9780	9780	0
195	20230627	173300	215905170	9780	9780	9780	9780	0
196	20230627	173200	215905170	9780	9780	9780	9780	0
197	20230627	173100	215905170	9780	9780	9780	9780	0
198	20230627	173000	215905170	9780	9780	9780	9780	0
199	20230627	172900	215905170	9780	9780	9780	9780	0
200	20230627	172800	215905170	9780	9780	9780	9780	0
201	20230627	172700	215905170	9780	9780	9780	9780	0
202	20230627	172600	215905170	9780	9780	9780	9780	0
203	20230627	172500	215905170	9780	9780	9780	9780	0
204	20230627	172400	215905170	9780	9780	9780	9780	0
205	20230627	172300	215905170	9780	9780	9780	9780	0
206	20230627	172200	215905170	9780	9780	9780	9780	0
207	20230627	172100	215905170	9780	9780	9780	9780	0
208	20230627	172000	215905170	9780	9780	9780	9780	0
209	20230627	171900	215905170	9780	9780	9780	9780	0
210	20230627	171800	215905170	9780	9780	9780	9780	0
211	20230627	171700	215905170	9780	9780	9780	9780	0
212	20230627	171600	215905170	9780	9780	9780	9780	918
213	20230627	171500	215905170	9780	9780	9780	9780	0
214	20230627	171400	215905170	9780	9780	9780	9780	0
215	20230627	171300	215905170	9780	9780	9780	9780	0
216	20230627	171200	215905170	9780	9780	9780	9780	0
217	20230627	171100	215905170	9780	9780	9780	9780	0
218	20230627	171000	215905170	9780	9780	9780	9780	0
219	20230627	170900	215905170	9780	9780	9780	9780	0
220	20230627	170800	215905170	9780	9780	9780	9780	0
221	20230627	170700	215905170	9780	9780	9780	9780	0
222	20230627	170600	215905170	9780	9780	9780	9780	0
223	20230627	170500	215905170	9780	9780	9780	9780	0
224	20230627	170400	215905170	9780	9780	9780	9780	0
225	20230627	170300	215905170	9780	9780	9780	9780	0
226	20230627	170200	215905170	9780	9780	9780	9780	0
227	20230627	170100	215905170	9780	9780	9780	9780	0
228	20230627	170000	215905170	9780	9780	9780	9780	0
229	20230627	165900	215905170	9780	9780	9780	9780	0
230	20230627	165800	215905170	9780	9780	9780	9780	0
231	20230627	165700	215905170	9780	9780	9780	9780	0
232	20230627	165600	215905170	9780	9780	9780	9780	0
233	20230627	165500	215905170	9780	9780	9780	9780	0
234	20230627	165400	215905170	9780	9780	9780	9780	0
235	20230627	165300	215905170	9780	9780	9780	9780	0
236	20230627	165200	215905170	9780	9780	9780	9780	0
237	20230627	165100	215905170	9780	9780	9780	9780	0
238	20230627	165000	215905170	9780	9780	9780	9780	0
239	20230627	164900	215905170	9780	9780	9780	9780	0
240	20230627	164800	215905170	9780	9780	9780	9780	0
241	20230627	164700	215905170	9780	9780	9780	9780	0
242	20230627	164600	215905170	9780	9780	9780	9780	918
243	20230627	164500	215905170	9780	9780	9780	9780	0
244	20230627	164400	215905170	9780	9780	9780	9780	0
245	20230627	164300	215905170	9780	9780	9780	9780	0
246	20230627	164200	215905170	9780	9780	9780	9780	0
247	20230627	164100	215905170	9780	9780	9780	9780	0
248	20230627	164000	215905170	9780	9780	9780	9780	0
249	20230627	163900	215905170	9780	9780	9780	9780	0
250	20230627	163800	215905170	9780	9780	9780	9780	0
251	20230627	163700	215905170	9780	9780	9780	9780	0
252	20230627	163600	215905170	9780	9780	9780	9780	0
253	20230627	163500	215905170	9780	9780	9780	9780	0
254	20230627	163400	215905170	9780	9780	9780	9780	0
255	20230627	163300	215905170	9780	9780	9780	9780	0
256	20230627	163200	215905170	9780	9780	9780	9780	0
257	20230627	163100	215905170	9780	9780	9780	9780	0
258	20230627	163000	215905170	9780	9780	9780	9780	0
259	20230627	162900	215905170	9780	9780	9780	9780	0
260	20230627	162800	215905170	9780	9780	9780	9780	0
261	20230627	162700	215905170	9780	9780	9780	9780	0
262	20230627	162600	215905170	9780	9780	9780	9780	0
263	20230627	162500	215905170	9780	9780	9780	9780	0
264	20230627	162400	215905170	9780	9780	9780	9780	0
265	20230627	162300	215905170	9780	9780	9780	9780	0
266	20230627	162200	215905170	9780	9780	9780	9780	0
267	20230627	162100	215905170	9780	9780	9780	9780	0
268	20230627	162000	215905170	9780	9780	9780	9780	0
269	20230627	161900	215905170	9780	9780	9780	9780	0
270	20230627	161800	215905170	9780	9780	9780	9780	0
271	20230627	161700	215905170	9780	9780	9780	9780	0
272	20230627	161600	215905170	9780	9780	9780	9780	918
273	20230627	161500	215905170	9780	9780	9780	9780	0
274	20230627	161400	215905170	9780	9780	9780	9780	0
275	20230627	161300	215905170	9780	9780	9780	9780	0
276	20230627	161200	215905170	9780	9780	9780	9780	0
277	20230627	161100	215905170	9780	9780	9780	9780	0
278	20230627	161000	215905170	9780	9780	9780	9780	0
279	20230627	160900	215905170	9780	9780	9780	9780	0
280	20230627	160800	215905170	9780	9780	9780	9780	0
281	20230627	160700	215905170	9780	9780	9780	9780	0
282	20230627	160600	215905170	9780	9780	9780	9780	0
283	20230627	160500	215905170	9780	9780	9780	9780	0
284	20230627	160400	215905170	9780	9780	9780	9780	0
285	20230627	160300	215905170	9780	9780	9780	9780	0
286	20230627	160200	215905170	9780	9780	9780	9780	0
287	20230627	160100	215905170	9780	9780	9780	9780	0
288	20230627	160000	215905170	9780	9780	9780	9780	0
289	20230627	155900	215905170	9780	9780	9780	9780	0
290	20230627	155800	215905170	9780	9780	9780	9780	0
291	20230627	155700	215905170	9780	9780	9780	9780	0
292	20230627	155600	215905170	9780	9780	9780	9780	0
293	20230627	155500	215905170	9780	9780	9780	9780	0
294	20230627	155400	215905170	9780	9780	9780	9780	0
295	20230627	155300	215905170	9780	9780	9780	9780	0
296	20230627	155200	215905170	9780	9780	9780	9780	0
297	20230627	155100	215905170	9780	9780	9780	9780	0
298	20230627	155000	215905170	9780	9780	9780	9780	0
299	20230627	154900	215905170	9780	9780	9780	9780	0
300	20230627	154800	215905170	9780	9780	9780	9780	0
301	20230627	154700	215905170	9780	9780	9780	9780	0
302	20230627	154600	215905170	9780	9780	9780	9780	918
303	20230627	154500	215905170	9780	9780	9780	9780	0
304	20230627	154400	215905170	9780	9780	9780	9780	0
305	20230627	154300	215905170	9780	9780	9780	9780	0
306	20230627	154200	215905170	9780	9780	9780	9780	0
307	20230627	154100	215905170	9780	9780	9780	9780	0
308	20230627	154000	215905170	9780	9780	9780	9780	0
309	20230627	153900	215905170	9780	9780	9780	9780	0
310	20230627	153800	215905170	9780	9780	9780	9780	0
311	20230627	153700	215905170	9780	9780	9780	9780	0
312	20230627	153600	215905170	9780	9780	9780	9780	0
313	20230627	153500	215905170	9780	9780	9780	9780	0
314	20230627	153400	215905170	9780	9780	9780	9780	0
315	20230627	153300	215905170	9780	9780	9780	9780	0
316	20230627	153200	215905170	9780	9780	9780	9780	0
317	20230627	153100	215905170	9780	9780	9780	9780	0
318	20230627	153000	215905170	9780	9780	9780	9780	918
319	20230627	152900	206927130	9780	9780	9780	9780	0
320	20230627	152800	206927130	9780	9780	9780	9780	0
321	20230627	152700	206927130	9780	9780	9780	9780	0
322	20230627	152600	206927130	9780	9780	9780	9780	0
323	20230627	152500	206927130	9780	9780	9780	9780	0
324	20230627	152400	206927130	9780	9780	9780	9780	0
325	20230627	152300	206927130	9780	9780	9780	9780	0
326	20230627	152200	206927130	9780	9780	9780	9780	0
327	20230627	152100	206927130	9780	9780	9780	9780	0
328	20230627	152000	206927130	9780	9780	9780	9780	0
329	20230627	151900	206927130	9780	9780	9780	9780	0
330	20230627	151800	206927130	9780	9780	9780	9780	0
331	20230627	151700	206927130	9780	9790	9790	9780	97
332	20230627	151600	205977520	9800	9800	9800	9800	2
333	20230627	151500	205957920	9790	9800	9800	9790	29
334	20230627	151400	205673770	9780	9800	9800	9780	500
335	20230627	151300	200777290	9790	9810	9810	9790	500
336	20230627	151200	195876600	9810	9820	9820	9810	80
337	20230627	151100	195091500	9810	9810	9810	9810	0
338	20230627	151000	195091500	9810	9810	9810	9810	0
339	20230627	150900	195091500	9810	9810	9810	9810	0
340	20230627	150800	195091500	9810	9800	9810	9800	5
341	20230627	150700	195042460	9800	9800	9800	9800	5
342	20230627	150600	194993460	9820	9820	9820	9820	32
343	20230627	150500	194679220	9820	9820	9830	9820	86
344	20230627	150400	193833930	9820	9810	9820	9810	174
345	20230627	150300	192125380	9810	9810	9810	9810	1
346	20230627	150200	192115570	9810	9810	9810	9810	6
347	20230627	150100	192056710	9800	9800	9800	9800	0
348	20230627	150000	192056710	9800	9810	9810	9800	2
349	20230627	145900	192037100	9810	9810	9810	9810	1
350	20230627	145800	192027290	9800	9810	9810	9800	39
351	20230627	145700	191645000	9810	9810	9810	9810	0
352	20230627	145600	191645000	9810	9810	9810	9810	20
353	20230627	145500	191448800	9810	9810	9810	9810	0
354	20230627	145400	191448800	9810	9810	9810	9810	0
355	20230627	145300	191448800	9810	9810	9810	9810	5
356	20230627	145200	191399750	9810	9820	9830	9810	100
357	20230627	145100	190417440	9820	9820	9820	9820	51
358	20230627	145000	189916620	9820	9820	9820	9820	0
359	20230627	144900	189916620	9820	9820	9820	9820	0
360	20230627	144800	189916620	9820	9820	9820	9820	0
361	20230627	144700	189916620	9820	9820	9820	9820	89
362	20230627	144600	189042640	9830	9830	9830	9830	0
363	20230627	144500	189042640	9830	9830	9830	9830	0
364	20230627	144400	189042640	9830	9830	9830	9830	300
365	20230627	144300	186093640	9830	9830	9830	9830	0
366	20230627	144200	186093640	9830	9810	9830	9810	116
367	20230627	144100	184953960	9810	9810	9810	9810	51
368	20230627	144000	184453650	9830	9830	9830	9830	0
369	20230627	143900	184453650	9830	9830	9830	9830	0
370	20230627	143800	184453650	9830	9830	9830	9830	0
371	20230627	143700	184453650	9830	9830	9830	9830	0
372	20230627	143600	184453650	9830	9830	9830	9830	0
373	20230627	143500	184453650	9830	9830	9830	9830	1
374	20230627	143400	184443820	9830	9830	9830	9830	0
375	20230627	143300	184443820	9830	9830	9830	9830	0
376	20230627	143200	184443820	9830	9830	9830	9830	0
377	20230627	143100	184443820	9830	9830	9830	9830	2
378	20230627	143000	184424160	9820	9820	9820	9820	0
379	20230627	142900	184424160	9820	9820	9820	9820	0
380	20230627	142800	184424160	9820	9820	9820	9820	0
381	20230627	142700	184424160	9820	9820	9820	9820	0
382	20230627	142600	184424160	9820	9820	9820	9820	20
383	20230627	142500	184227760	9830	9810	9830	9810	23
384	20230627	142400	184001690	9800	9830	9830	9800	583
385	20230627	142300	178285630	9830	9830	9830	9830	0
386	20230627	142200	178285630	9830	9830	9830	9830	0
387	20230627	142100	178285630	9830	9830	9830	9830	0
388	20230627	142000	178285630	9830	9840	9840	9830	25
389	20230627	141900	178039850	9840	9840	9840	9840	0
390	20230627	141800	178039850	9840	9840	9840	9840	17
391	20230627	141700	177872570	9860	9860	9860	9860	0
392	20230627	141600	177872570	9860	9860	9860	9860	0
393	20230627	141500	177872570	9860	9860	9860	9860	0
394	20230627	141400	177872570	9860	9860	9860	9860	1
395	20230627	141300	177862710	9860	9860	9860	9860	1
396	20230627	141200	177852850	9840	9840	9840	9840	0
397	20230627	141100	177852850	9840	9850	9850	9840	144
398	20230627	141000	176435380	9850	9860	9860	9850	20
399	20230627	140900	176238360	9870	9870	9870	9870	0
400	20230627	140800	176238360	9870	9870	9870	9870	0
401	20230627	140700	176238360	9870	9870	9870	9870	3
402	20230627	140600	176208750	9850	9850	9850	9850	1
403	20230627	140500	176198900	9880	9880	9880	9880	0
404	20230627	140400	176198900	9880	9880	9880	9880	0
405	20230627	140300	176198900	9880	9880	9880	9880	2
406	20230627	140200	176179140	9860	9860	9860	9860	2
407	20230627	140100	176159420	9860	9860	9860	9860	0
408	20230627	140000	176159420	9860	9860	9860	9860	1
409	20230627	135900	176149560	9860	9860	9860	9860	0
410	20230627	135800	176149560	9860	9870	9870	9860	17
411	20230627	135700	175981840	9870	9870	9870	9870	0
412	20230627	135600	175981840	9870	9870	9870	9870	0
413	20230627	135500	175981840	9870	9870	9870	9870	5
414	20230627	135400	175932490	9870	9870	9870	9870	0
415	20230627	135300	175932490	9870	9870	9870	9870	0
416	20230627	135200	175932490	9870	9850	9870	9840	305
417	20230627	135100	172928280	9880	9880	9880	9880	0
418	20230627	135000	172928280	9880	9880	9880	9880	12
419	20230627	134900	172809720	9850	9850	9850	9850	14
420	20230627	134800	172671820	9880	9880	9880	9880	0
421	20230627	134700	172671820	9880	9880	9880	9880	100
422	20230627	134600	171683820	9880	9880	9880	9880	0
423	20230627	134500	171683820	9880	9880	9880	9880	0
424	20230627	134400	171683820	9880	9870	9880	9870	70
425	20230627	134300	170992740	9870	9870	9870	9870	38
426	20230627	134200	170617680	9880	9880	9880	9880	0
427	20230627	134100	170617680	9880	9880	9880	9880	0
428	20230627	134000	170617680	9880	9880	9880	9880	0
429	20230627	133900	170617680	9880	9880	9880	9880	0
430	20230627	133800	170617680	9880	9880	9880	9880	0
431	20230627	133700	170617680	9880	9880	9880	9880	0
432	20230627	133600	170617680	9880	9880	9880	9880	0
433	20230627	133500	170617680	9880	9880	9880	9880	0
434	20230627	133400	170617680	9880	9880	9880	9880	0
435	20230627	133300	170617680	9880	9880	9880	9880	2
436	20230627	133200	170597920	9850	9850	9850	9850	100
437	20230627	133100	169612920	9880	9880	9880	9880	0
438	20230627	133000	169612920	9880	9880	9880	9880	2
439	20230627	132900	169593160	9850	9850	9850	9850	30
440	20230627	132800	169297660	9880	9880	9880	9880	0
441	20230627	132700	169297660	9880	9850	9880	9850	102
442	20230627	132600	168292900	9880	9880	9880	9880	0
443	20230627	132500	168292900	9880	9880	9880	9880	5
444	20230627	132400	168243500	9850	9850	9850	9850	0
445	20230627	132300	168243500	9850	9850	9850	9850	0
446	20230627	132200	168243500	9850	9850	9850	9850	0
447	20230627	132100	168243500	9850	9860	9860	9850	260
448	20230627	132000	165681440	9880	9880	9880	9880	0
449	20230627	131900	165681440	9880	9880	9880	9880	0
450	20230627	131800	165681440	9880	9880	9880	9880	0
451	20230627	131700	165681440	9880	9880	9880	9880	0
452	20230627	131600	165681440	9880	9880	9880	9880	0
453	20230627	131500	165681440	9880	9880	9880	9880	0
454	20230627	131400	165681440	9880	9880	9880	9880	0
455	20230627	131300	165681440	9880	9880	9880	9880	0
456	20230627	131200	165681440	9880	9880	9880	9880	0
457	20230627	131100	165681440	9880	9880	9880	9880	0
458	20230627	131000	165681440	9880	9880	9880	9880	0
459	20230627	130900	165681440	9880	9880	9880	9880	0
460	20230627	130800	165681440	9880	9880	9880	9880	11
461	20230627	130700	165572760	9890	9890	9890	9890	0
462	20230627	130600	165572760	9890	9890	9890	9890	0
463	20230627	130500	165572760	9890	9890	9890	9890	0
464	20230627	130400	165572760	9890	9890	9890	9890	0
465	20230627	130300	165572760	9890	9890	9890	9890	200
466	20230627	130200	163594760	9890	9890	9890	9890	0
467	20230627	130100	163594760	9890	9890	9890	9890	0
468	20230627	130000	163594760	9890	9890	9890	9890	0
469	20230627	125900	163594760	9890	9890	9890	9890	0
470	20230627	125800	163594760	9890	9890	9890	9890	0
471	20230627	125700	163594760	9890	9920	9920	9890	50
472	20230627	125600	163099440	9920	9920	9920	9920	0
473	20230627	125500	163099440	9920	9920	9920	9920	0
474	20230627	125400	163099440	9920	9920	9920	9920	0
475	20230627	125300	163099440	9920	9920	9920	9920	0
476	20230627	125200	163099440	9920	9920	9920	9920	0
477	20230627	125100	163099440	9920	9920	9920	9920	12
478	20230627	125000	162980400	9940	9940	9940	9940	0
479	20230627	124900	162980400	9940	9940	9940	9940	0
480	20230627	124800	162980400	9940	9940	9940	9940	0
481	20230627	124700	162980400	9940	9940	9940	9940	100
482	20230627	124600	161986400	9920	9920	9920	9920	0
483	20230627	124500	161986400	9920	9920	9920	9920	0
484	20230627	124400	161986400	9920	9920	9920	9920	0
485	20230627	124300	161986400	9920	9900	9920	9900	10
486	20230627	124200	161887360	9900	9900	9900	9900	0
487	20230627	124100	161887360	9900	9900	9900	9900	0
488	20230627	124000	161887360	9900	9900	9900	9900	0
489	20230627	123900	161887360	9900	9900	9900	9900	2
490	20230627	123800	161867560	9840	9840	9840	9840	0
491	20230627	123700	161867560	9840	9840	9840	9840	1
492	20230627	123600	161857720	9840	9840	9840	9840	0
493	20230627	123500	161857720	9840	9840	9840	9840	0
494	20230627	123400	161857720	9840	9900	9900	9840	52
495	20230627	123300	161342980	9840	9840	9840	9840	0
496	20230627	123200	161342980	9840	9840	9840	9840	0
497	20230627	123100	161342980	9840	9840	9840	9840	103
498	20230627	123000	160329460	9840	9840	9840	9840	0
499	20230627	122900	160329460	9840	9840	9840	9840	8
500	20230627	122800	160250740	9840	9840	9840	9840	0
501	20230627	122700	160250740	9840	9840	9840	9840	0
502	20230627	122600	160250740	9840	9860	9860	9840	891
503	20230627	122500	151477270	9860	9860	9860	9860	1
504	20230627	122400	151467410	9860	9860	9860	9860	1
505	20230627	122300	151457550	9920	9920	9920	9920	0
506	20230627	122200	151457550	9920	9920	9920	9920	0
507	20230627	122100	151457550	9920	9920	9920	9920	0
508	20230627	122000	151457550	9920	9920	9920	9920	0
509	20230627	121900	151457550	9920	9920	9920	9920	0
510	20230627	121800	151457550	9920	9920	9920	9920	0
511	20230627	121700	151457550	9920	9920	9920	9920	0
512	20230627	121600	151457550	9920	9920	9920	9920	1
513	20230627	121500	151447630	9950	9950	9950	9950	110
514	20230627	121400	150353130	9850	9850	9850	9850	0
515	20230627	121300	150353130	9850	9850	9850	9850	1
516	20230627	121200	150343280	9850	9950	9950	9850	2
517	20230627	121100	150323480	9900	9900	9900	9900	0
518	20230627	121000	150323480	9900	9900	9900	9900	0
519	20230627	120900	150323480	9900	9900	9900	9900	0
520	20230627	120800	150323480	9900	9900	9900	9900	0
521	20230627	120700	150323480	9900	9900	9900	9900	0
522	20230627	120600	150323480	9900	9900	9900	9900	112
523	20230627	120500	149214680	9950	9950	9950	9950	0
524	20230627	120400	149214680	9950	9950	9950	9950	0
525	20230627	120300	149214680	9950	9950	9950	9950	503
526	20230627	120200	144209830	9970	9970	9970	9970	20
527	20230627	120100	144010430	9980	9980	9980	9980	1
528	20230627	120000	144000450	9990	10080	10080	9990	73
529	20230627	115900	143271090	10080	10000	10100	9960	39
530	20230627	115800	142881640	10110	9950	10110	9950	32
531	20230627	115700	142563080	9960	9940	10180	9940	551
532	20230627	115600	137025950	9940	9900	9940	9900	21
533	20230627	115500	136817980	9900	9880	9900	9880	179
534	20230627	115400	135046910	9850	9850	9850	9850	0
535	20230627	115300	135046910	9850	9850	9850	9850	0
536	20230627	115200	135046910	9850	9850	9850	9850	0
537	20230627	115100	135046910	9850	9850	9850	9850	0
538	20230627	115000	135046910	9850	9850	9850	9850	0
539	20230627	114900	135046910	9850	9850	9850	9850	0
540	20230627	114800	135046910	9850	9850	9850	9850	5
541	20230627	114700	134997660	9820	9860	9860	9810	506
542	20230627	114600	130028980	9850	9850	9850	9850	0
543	20230627	114500	130028980	9850	9850	9850	9850	0
544	20230627	114400	130028980	9850	9850	9850	9850	0
545	20230627	114300	130028980	9850	9850	9850	9850	0
546	20230627	114200	130028980	9850	9850	9850	9850	0
547	20230627	114100	130028980	9850	9850	9850	9850	0
548	20230627	114000	130028980	9850	9850	9850	9850	1
549	20230627	113900	130019130	9880	9880	9880	9880	0
550	20230627	113800	130019130	9880	9880	9880	9880	0
551	20230627	113700	130019130	9880	9880	9880	9880	0
552	20230627	113600	130019130	9880	9880	9880	9880	50
553	20230627	113500	129525130	9850	9850	9850	9850	13
554	20230627	113400	129397080	9850	9850	9850	9850	0
555	20230627	113300	129397080	9850	9850	9850	9850	107
556	20230627	113200	128343130	9850	9850	9850	9850	0
557	20230627	113100	128343130	9850	9850	9850	9850	103
558	20230627	113000	127328580	9850	9850	9850	9850	0
559	20230627	112900	127328580	9850	9850	9850	9850	0
560	20230627	112800	127328580	9850	9850	9850	9850	0
561	20230627	112700	127328580	9850	9810	9850	9810	1753
562	20230627	112600	110075620	9810	9810	9810	9810	5
563	20230627	112500	110026570	9810	9810	9810	9810	0
564	20230627	112400	110026570	9810	9810	9810	9810	140
565	20230627	112300	108653170	9800	9800	9800	9800	0
566	20230627	112200	108653170	9800	9800	9800	9800	0
567	20230627	112100	108653170	9800	9800	9800	9800	234
568	20230627	112000	106359970	9770	9770	9770	9770	0
569	20230627	111900	106359970	9770	9770	9770	9770	5
570	20230627	111800	106311120	9800	9810	9810	9800	4
571	20230627	111700	106271900	9810	9810	9810	9810	0
572	20230627	111600	106271900	9810	9810	9810	9810	0
573	20230627	111500	106271900	9810	9810	9810	9810	0
574	20230627	111400	106271900	9810	9810	9810	9810	0
575	20230627	111300	106271900	9810	9810	9810	9810	0
576	20230627	111200	106271900	9810	9810	9810	9810	0
577	20230627	111100	106271900	9810	9810	9810	9810	0
578	20230627	111000	106271900	9810	9810	9810	9810	3
579	20230627	110900	106242470	9810	9810	9810	9810	100
580	20230627	110800	105261470	9800	9800	9800	9800	0
581	20230627	110700	105261470	9800	9800	9800	9800	0
582	20230627	110600	105261470	9800	9800	9800	9800	0
583	20230627	110500	105261470	9800	9800	9800	9800	46
584	20230627	110400	104810670	9840	9840	9840	9840	0
585	20230627	110300	104810670	9840	9840	9840	9840	0
586	20230627	110200	104810670	9840	9840	9840	9840	0
587	20230627	110100	104810670	9840	9840	9840	9840	11
588	20230627	110000	104702430	9840	9840	9840	9840	0
589	20230627	105900	104702430	9840	9840	9840	9840	0
590	20230627	105800	104702430	9840	9840	9840	9840	0
591	20230627	105700	104702430	9840	9840	9840	9840	0
592	20230627	105600	104702430	9840	9840	9840	9840	0
593	20230627	105500	104702430	9840	9840	9840	9840	26
594	20230627	105400	104446590	9840	9840	9840	9840	0
595	20230627	105300	104446590	9840	9840	9840	9840	0
596	20230627	105200	104446590	9840	9840	9840	9840	3
597	20230627	105100	104417070	9840	9840	9840	9840	0
598	20230627	105000	104417070	9840	9840	9840	9840	0
599	20230627	104900	104417070	9840	9840	9840	9840	0
600	20230627	104800	104417070	9840	9840	9840	9840	0
601	20230627	104700	104417070	9840	9770	9840	9770	18
602	20230627	104600	104240530	9770	9770	9770	9770	27
603	20230627	104500	103976740	9770	9770	9770	9770	0
604	20230627	104400	103976740	9770	9770	9770	9770	50
605	20230627	104300	103488240	9770	9770	9770	9770	492
606	20230627	104200	98681400	9770	9770	9770	9770	0
607	20230627	104100	98681400	9770	9770	9770	9770	0
608	20230627	104000	98681400	9770	9770	9770	9770	1
609	20230627	103900	98671630	9780	9780	9780	9780	0
610	20230627	103800	98671630	9780	9780	9780	9780	6
611	20230627	103700	98612950	9780	9780	9780	9780	7
612	20230627	103600	98544490	9780	9780	9780	9780	7
613	20230627	103500	98476030	9770	9780	9780	9770	124
614	20230627	103400	97263550	9760	9760	9760	9760	0
615	20230627	103300	97263550	9760	9760	9760	9760	61
616	20230627	103200	96668190	9770	9770	9770	9770	0
617	20230627	103100	96668190	9770	9780	9780	9770	901
618	20230627	103000	87864070	9790	9790	9790	9790	7
619	20230627	102900	87795540	9790	9830	9830	9790	847
620	20230627	102800	79487060	9830	9820	9830	9810	319
621	20230627	102700	76356090	9810	9810	9810	9810	0
622	20230627	102600	76356090	9810	9820	9820	9810	3
623	20230627	102500	76326640	9820	9840	9840	9820	249
624	20230627	102400	73879940	9840	9840	9840	9840	1
625	20230627	102300	73870100	9840	9840	9840	9840	0
626	20230627	102200	73870100	9840	9840	9840	9840	0
627	20230627	102100	73870100	9840	9840	9840	9840	0
628	20230627	102000	73870100	9840	9840	9840	9840	0
629	20230627	101900	73870100	9840	9840	9840	9840	0
630	20230627	101800	73870100	9840	9840	9840	9840	0
631	20230627	101700	73870100	9840	9840	9840	9840	0
632	20230627	101600	73870100	9840	9840	9840	9840	0
633	20230627	101500	73870100	9840	9840	9840	9840	0
634	20230627	101400	73870100	9840	9840	9840	9840	8
635	20230627	101300	73791380	9840	9840	9840	9840	0
636	20230627	101200	73791380	9840	9840	9840	9840	0
637	20230627	101100	73791380	9840	9830	9840	9830	5
638	20230627	101000	73742220	9830	9830	9830	9830	0
639	20230627	100900	73742220	9830	9830	9830	9830	60
640	20230627	100800	73152420	9840	9840	9840	9840	76
641	20230627	100700	72404580	9840	9840	9840	9840	0
642	20230627	100600	72404580	9840	9840	9840	9840	0
643	20230627	100500	72404580	9840	9840	9840	9840	0
644	20230627	100400	72404580	9840	9840	9840	9840	1
645	20230627	100300	72394740	9830	9830	9830	9830	1
646	20230627	100200	72384910	9840	9830	9840	9830	215
647	20230627	100100	70271300	9830	9830	9830	9830	0
648	20230627	100000	70271300	9830	9830	9830	9830	0
649	20230627	095900	70271300	9830	9830	9830	9830	0
650	20230627	095800	70271300	9830	9840	9840	9830	5
651	20230627	095700	70222110	9840	9840	9840	9840	80
652	20230627	095600	69434910	9840	9840	9840	9840	0
653	20230627	095500	69434910	9840	9840	9840	9840	53
654	20230627	095400	68913390	9830	9830	9830	9830	0
655	20230627	095300	68913390	9830	9830	9830	9830	45
656	20230627	095200	68471040	9840	9840	9840	9840	0
657	20230627	095100	68471040	9840	9840	9840	9840	4
658	20230627	095000	68431680	9840	9840	9840	9840	1
659	20230627	094900	68421840	9840	9840	9840	9840	101
660	20230627	094800	67428000	9840	9820	9840	9820	141
661	20230627	094700	66043260	9780	9780	9780	9780	16
662	20230627	094600	65886780	9780	9780	9780	9780	70
663	20230627	094500	65202180	9780	9780	9780	9780	55
664	20230627	094400	64664280	9780	9780	9780	9780	0
665	20230627	094300	64664280	9780	9780	9780	9780	0
666	20230627	094200	64664280	9780	9780	9780	9780	1
667	20230627	094100	64654500	9830	9830	9830	9830	15
668	20230627	094000	64507050	9800	9800	9800	9800	130
669	20230627	093900	63233050	9840	9840	9840	9840	0
670	20230627	093800	63233050	9840	9820	9840	9820	151
671	20230627	093700	61748380	9820	9820	9820	9820	1
672	20230627	093600	61738560	9770	9770	9770	9770	90
673	20230627	093500	60859260	9760	9760	9760	9760	10
674	20230627	093400	60761660	9750	9760	9760	9750	935
675	20230627	093300	51636370	9750	9770	9770	9750	120
676	20230627	093200	50465660	9760	9760	9760	9760	0
677	20230627	093100	50465660	9760	9770	9770	9760	3
678	20230627	093000	50436360	9740	9780	9780	9740	309
679	20230627	092900	47423080	9780	9780	9780	9780	0
680	20230627	092800	47423080	9780	9780	9780	9780	0
681	20230627	092700	47423080	9780	9780	9780	9780	84
682	20230627	092600	46601560	9780	9780	9780	9780	0
683	20230627	092500	46601560	9780	9780	9780	9780	12
684	20230627	092400	46484200	9780	9740	9780	9740	199
685	20230627	092300	44545140	9740	9780	9780	9740	1211
686	20230627	092200	32738940	9780	9780	9780	9780	0
687	20230627	092100	32738940	9780	9780	9780	9780	101
688	20230627	092000	31751160	9780	9780	9780	9780	10
689	20230627	091900	31653360	9790	9790	9790	9790	0
690	20230627	091800	31653360	9790	9780	9790	9770	89
691	20230627	091700	30782540	9780	9780	9780	9780	0
692	20230627	091600	30782540	9780	9790	9790	9770	378
693	20230627	091500	27086250	9780	9780	9780	9780	0
694	20230627	091400	27086250	9780	9780	9780	9780	0
695	20230627	091300	27086250	9780	9780	9780	9780	0
696	20230627	091200	27086250	9780	9780	9780	9780	86
697	20230627	091100	26245170	9820	9820	9820	9800	256
698	20230627	091000	23732850	9720	9720	9720	9640	782
699	20230627	090900	16152980	9730	9800	9800	9610	1181
700	20230627	090800	4763510	9900	9900	9900	9900	0
701	20230627	090700	4763510	9900	9900	9900	9900	54
702	20230627	090600	4228910	9940	9940	9940	9940	0
703	20230627	090500	4228910	9940	9940	9940	9940	0
704	20230627	090400	4228910	9940	9940	9940	9940	0
705	20230627	090300	4228910	9940	9940	9940	9940	192
706	20230627	090200	2320430	9950	9960	9960	9950	26
707	20230627	090100	2061720	9960	9960	9960	9960	0
708	20230627	090000	2061720	9960	9960	9960	9960	207