KissMeData/007330/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	184500	194914440	9650	9650	9650	9650	835
3	20230627	184400	194914440	9650	9650	9650	9650	0
4	20230627	184300	194914440	9650	9650	9650	9650	0
5	20230627	184200	194914440	9650	9650	9650	9650	0
6	20230627	184100	194914440	9650	9650	9650	9650	0
7	20230627	184000	194914440	9650	9650	9650	9650	0
8	20230627	183900	194914440	9650	9650	9650	9650	0
9	20230627	183800	194914440	9650	9650	9650	9650	0
10	20230627	183700	194914440	9650	9650	9650	9650	0
11	20230627	183600	194914440	9650	9650	9650	9650	0
12	20230627	183500	194914440	9650	9650	9650	9650	0
13	20230627	183400	194914440	9650	9650	9650	9650	0
14	20230627	183300	194914440	9650	9650	9650	9650	0
15	20230627	183200	194914440	9650	9650	9650	9650	0
16	20230627	183100	194914440	9650	9650	9650	9650	0
17	20230627	183000	194914440	9650	9650	9650	9650	0
18	20230627	182900	194914440	9650	9650	9650	9650	0
19	20230627	182800	194914440	9650	9650	9650	9650	0
20	20230627	182700	194914440	9650	9650	9650	9650	0
21	20230627	182600	194914440	9650	9650	9650	9650	0
22	20230627	182500	194914440	9650	9650	9650	9650	0
23	20230627	182400	194914440	9650	9650	9650	9650	0
24	20230627	182300	194914440	9650	9650	9650	9650	0
25	20230627	182200	194914440	9650	9650	9650	9650	0
26	20230627	182100	194914440	9650	9650	9650	9650	0
27	20230627	182000	194914440	9650	9650	9650	9650	0
28	20230627	181900	194914440	9650	9650	9650	9650	0
29	20230627	181800	194914440	9650	9650	9650	9650	0
30	20230627	181700	194914440	9650	9650	9650	9650	0
31	20230627	181600	194914440	9650	9650	9650	9650	0
32	20230627	181500	194914440	9650	9650	9650	9650	835
33	20230627	181400	194914440	9650	9650	9650	9650	0
34	20230627	181300	194914440	9650	9650	9650	9650	0
35	20230627	181200	194914440	9650	9650	9650	9650	0
36	20230627	181100	194914440	9650	9650	9650	9650	0
37	20230627	181000	194914440	9650	9650	9650	9650	0
38	20230627	180900	194914440	9650	9650	9650	9650	0
39	20230627	180800	194914440	9650	9650	9650	9650	0
40	20230627	180700	194914440	9650	9650	9650	9650	0
41	20230627	180600	194914440	9650	9650	9650	9650	0
42	20230627	180500	194914440	9650	9650	9650	9650	0
43	20230627	180400	194914440	9650	9650	9650	9650	0
44	20230627	180300	194914440	9650	9650	9650	9650	0
45	20230627	180200	194914440	9650	9650	9650	9650	0
46	20230627	180100	194914440	9650	9650	9650	9650	0
47	20230627	180000	194914440	9650	9650	9650	9650	0
48	20230627	175900	194914440	9650	9650	9650	9650	0
49	20230627	175800	194914440	9650	9650	9650	9650	0
50	20230627	175700	194914440	9650	9650	9650	9650	0
51	20230627	175600	194914440	9650	9650	9650	9650	0
52	20230627	175500	194914440	9650	9650	9650	9650	0
53	20230627	175400	194914440	9650	9650	9650	9650	0
54	20230627	175300	194914440	9650	9650	9650	9650	0
55	20230627	175200	194914440	9650	9650	9650	9650	0
56	20230627	175100	194914440	9650	9650	9650	9650	0
57	20230627	175000	194914440	9650	9650	9650	9650	0
58	20230627	174900	194914440	9650	9650	9650	9650	0
59	20230627	174800	194914440	9650	9650	9650	9650	0
60	20230627	174700	194914440	9650	9650	9650	9650	0
61	20230627	174600	194914440	9650	9650	9650	9650	0
62	20230627	174500	194914440	9650	9650	9650	9650	835
63	20230627	174400	194914440	9650	9650	9650	9650	0
64	20230627	174300	194914440	9650	9650	9650	9650	0
65	20230627	174200	194914440	9650	9650	9650	9650	0
66	20230627	174100	194914440	9650	9650	9650	9650	0
67	20230627	174000	194914440	9650	9650	9650	9650	0
68	20230627	173900	194914440	9650	9650	9650	9650	0
69	20230627	173800	194914440	9650	9650	9650	9650	0
70	20230627	173700	194914440	9650	9650	9650	9650	0
71	20230627	173600	194914440	9650	9650	9650	9650	0
72	20230627	173500	194914440	9650	9650	9650	9650	0
73	20230627	173400	194914440	9650	9650	9650	9650	0
74	20230627	173300	194914440	9650	9650	9650	9650	0
75	20230627	173200	194914440	9650	9650	9650	9650	0
76	20230627	173100	194914440	9650	9650	9650	9650	0
77	20230627	173000	194914440	9650	9650	9650	9650	0
78	20230627	172900	194914440	9650	9650	9650	9650	0
79	20230627	172800	194914440	9650	9650	9650	9650	0
80	20230627	172700	194914440	9650	9650	9650	9650	0
81	20230627	172600	194914440	9650	9650	9650	9650	0
82	20230627	172500	194914440	9650	9650	9650	9650	0
83	20230627	172400	194914440	9650	9650	9650	9650	0
84	20230627	172300	194914440	9650	9650	9650	9650	0
85	20230627	172200	194914440	9650	9650	9650	9650	0
86	20230627	172100	194914440	9650	9650	9650	9650	0
87	20230627	172000	194914440	9650	9650	9650	9650	0
88	20230627	171900	194914440	9650	9650	9650	9650	0
89	20230627	171800	194914440	9650	9650	9650	9650	0
90	20230627	171700	194914440	9650	9650	9650	9650	0
91	20230627	171600	194914440	9650	9650	9650	9650	0
92	20230627	171500	194914440	9650	9650	9650	9650	835
93	20230627	171400	194914440	9650	9650	9650	9650	0
94	20230627	171300	194914440	9650	9650	9650	9650	0
95	20230627	171200	194914440	9650	9650	9650	9650	0
96	20230627	171100	194914440	9650	9650	9650	9650	0
97	20230627	171000	194914440	9650	9650	9650	9650	0
98	20230627	170900	194914440	9650	9650	9650	9650	0
99	20230627	170800	194914440	9650	9650	9650	9650	0
100	20230627	170700	194914440	9650	9650	9650	9650	0
101	20230627	170600	194914440	9650	9650	9650	9650	0
102	20230627	170500	194914440	9650	9650	9650	9650	0
103	20230627	170400	194914440	9650	9650	9650	9650	0
104	20230627	170300	194914440	9650	9650	9650	9650	0
105	20230627	170200	194914440	9650	9650	9650	9650	0
106	20230627	170100	194914440	9650	9650	9650	9650	0
107	20230627	170000	194914440	9650	9650	9650	9650	0
108	20230627	165900	194914440	9650	9650	9650	9650	0
109	20230627	165800	194914440	9650	9650	9650	9650	0
110	20230627	165700	194914440	9650	9650	9650	9650	0
111	20230627	165600	194914440	9650	9650	9650	9650	0
112	20230627	165500	194914440	9650	9650	9650	9650	0
113	20230627	165400	194914440	9650	9650	9650	9650	0
114	20230627	165300	194914440	9650	9650	9650	9650	0
115	20230627	165200	194914440	9650	9650	9650	9650	0
116	20230627	165100	194914440	9650	9650	9650	9650	0
117	20230627	165000	194914440	9650	9650	9650	9650	0
118	20230627	164900	194914440	9650	9650	9650	9650	0
119	20230627	164800	194914440	9650	9650	9650	9650	0
120	20230627	164700	194914440	9650	9650	9650	9650	0
121	20230627	164600	194914440	9650	9650	9650	9650	0
122	20230627	164500	194914440	9650	9650	9650	9650	835
123	20230627	164400	194914440	9650	9650	9650	9650	0
124	20230627	164300	194914440	9650	9650	9650	9650	0
125	20230627	164200	194914440	9650	9650	9650	9650	0
126	20230627	164100	194914440	9650	9650	9650	9650	0
127	20230627	164000	194914440	9650	9650	9650	9650	0
128	20230627	163900	194914440	9650	9650	9650	9650	0
129	20230627	163800	194914440	9650	9650	9650	9650	0
130	20230627	163700	194914440	9650	9650	9650	9650	0
131	20230627	163600	194914440	9650	9650	9650	9650	0
132	20230627	163500	194914440	9650	9650	9650	9650	0
133	20230627	163400	194914440	9650	9650	9650	9650	0
134	20230627	163300	194914440	9650	9650	9650	9650	0
135	20230627	163200	194914440	9650	9650	9650	9650	0
136	20230627	163100	194914440	9650	9650	9650	9650	0
137	20230627	163000	194914440	9650	9650	9650	9650	0
138	20230627	162900	194914440	9650	9650	9650	9650	0
139	20230627	162800	194914440	9650	9650	9650	9650	0
140	20230627	162700	194914440	9650	9650	9650	9650	0
141	20230627	162600	194914440	9650	9650	9650	9650	0
142	20230627	162500	194914440	9650	9650	9650	9650	0
143	20230627	162400	194914440	9650	9650	9650	9650	0
144	20230627	162300	194914440	9650	9650	9650	9650	0
145	20230627	162200	194914440	9650	9650	9650	9650	0
146	20230627	162100	194914440	9650	9650	9650	9650	0
147	20230627	162000	194914440	9650	9650	9650	9650	0
148	20230627	161900	194914440	9650	9650	9650	9650	0
149	20230627	161800	194914440	9650	9650	9650	9650	0
150	20230627	161700	194914440	9650	9650	9650	9650	0
151	20230627	161600	194914440	9650	9650	9650	9650	0
152	20230627	161500	194914440	9650	9650	9650	9650	835
153	20230627	161400	194914440	9650	9650	9650	9650	0
154	20230627	161300	194914440	9650	9650	9650	9650	0
155	20230627	161200	194914440	9650	9650	9650	9650	0
156	20230627	161100	194914440	9650	9650	9650	9650	0
157	20230627	161000	194914440	9650	9650	9650	9650	0
158	20230627	160900	194914440	9650	9650	9650	9650	0
159	20230627	160800	194914440	9650	9650	9650	9650	0
160	20230627	160700	194914440	9650	9650	9650	9650	0
161	20230627	160600	194914440	9650	9650	9650	9650	0
162	20230627	160500	194914440	9650	9650	9650	9650	0
163	20230627	160400	194914440	9650	9650	9650	9650	0
164	20230627	160300	194914440	9650	9650	9650	9650	0
165	20230627	160200	194914440	9650	9650	9650	9650	0
166	20230627	160100	194914440	9650	9650	9650	9650	0
167	20230627	160000	194914440	9650	9650	9650	9650	0
168	20230627	155900	194914440	9650	9650	9650	9650	0
169	20230627	155800	194914440	9650	9650	9650	9650	0
170	20230627	155700	194914440	9650	9650	9650	9650	0
171	20230627	155600	194914440	9650	9650	9650	9650	0
172	20230627	155500	194914440	9650	9650	9650	9650	0
173	20230627	155400	194914440	9650	9650	9650	9650	0
174	20230627	155300	194914440	9650	9650	9650	9650	0
175	20230627	155200	194914440	9650	9650	9650	9650	0
176	20230627	155100	194914440	9650	9650	9650	9650	0
177	20230627	155000	194914440	9650	9650	9650	9650	0
178	20230627	154900	194914440	9650	9650	9650	9650	0
179	20230627	154800	194914440	9650	9650	9650	9650	0
180	20230627	154700	194914440	9650	9650	9650	9650	0
181	20230627	154600	194914440	9650	9650	9650	9650	0
182	20230627	154500	194914440	9650	9650	9650	9650	835
183	20230627	154400	194914440	9650	9650	9650	9650	0
184	20230627	154300	194914440	9650	9650	9650	9650	0
185	20230627	154200	194914440	9650	9650	9650	9650	0
186	20230627	154100	194914440	9650	9650	9650	9650	0
187	20230627	154000	194914440	9650	9650	9650	9650	0
188	20230627	153900	194914440	9650	9650	9650	9650	0
189	20230627	153800	194914440	9650	9650	9650	9650	0
190	20230627	153700	194914440	9650	9650	9650	9650	0
191	20230627	153600	194914440	9650	9650	9650	9650	0
192	20230627	153500	194914440	9650	9650	9650	9650	0
193	20230627	153400	194914440	9650	9650	9650	9650	0
194	20230627	153300	194914440	9650	9650	9650	9650	0
195	20230627	153200	194914440	9650	9650	9650	9650	0
196	20230627	153100	194914440	9650	9650	9650	9650	0
197	20230627	153000	194914440	9650	9650	9650	9650	835
198	20230627	152900	186856690	9650	9650	9650	9650	0
199	20230627	152800	186856690	9650	9650	9650	9650	0
200	20230627	152700	186856690	9650	9650	9650	9650	0
201	20230627	152600	186856690	9650	9650	9650	9650	0
202	20230627	152500	186856690	9650	9650	9650	9650	0
203	20230627	152400	186856690	9650	9650	9650	9650	0
204	20230627	152300	186856690	9650	9650	9650	9650	0
205	20230627	152200	186856690	9650	9650	9650	9650	0
206	20230627	152100	186856690	9650	9650	9650	9650	0
207	20230627	152000	186856690	9650	9650	9650	9650	0
208	20230627	151900	186856690	9650	9580	9650	9520	3635
209	20230627	151800	151884180	9580	9580	9580	9580	50
210	20230627	151700	151405180	9570	9560	9570	9560	339
211	20230627	151600	148161760	9560	9570	9570	9560	64
212	20230627	151500	147549880	9570	9570	9570	9570	0
213	20230627	151400	147549880	9570	9570	9570	9570	8
214	20230627	151300	147473320	9570	9570	9570	9570	4
215	20230627	151200	147435040	9570	9570	9570	9570	0
216	20230627	151100	147435040	9570	9570	9570	9570	8
217	20230627	151000	147358480	9570	9570	9570	9570	8
218	20230627	150900	147281920	9570	9570	9570	9570	8
219	20230627	150800	147205360	9570	9570	9570	9570	8
220	20230627	150700	147128800	9570	9570	9570	9570	14
221	20230627	150600	146994820	9570	9570	9570	9570	8
222	20230627	150500	146918260	9570	9570	9570	9570	16
223	20230627	150400	146765140	9570	9570	9570	9570	0
224	20230627	150300	146765140	9570	9570	9570	9570	8
225	20230627	150200	146688580	9570	9570	9570	9570	0
226	20230627	150100	146688580	9570	9570	9570	9570	0
227	20230627	150000	146688580	9570	9570	9570	9570	8
228	20230627	145900	146612020	9550	9560	9560	9550	40
229	20230627	145800	146229680	9570	9570	9570	9570	0
230	20230627	145700	146229680	9570	9570	9570	9570	110
231	20230627	145600	145176980	9570	9570	9580	9570	108
232	20230627	145500	144143360	9580	9560	9580	9560	383
233	20230627	145400	140478030	9570	9570	9570	9570	10
234	20230627	145300	140382330	9570	9570	9570	9570	8
235	20230627	145200	140305770	9570	9570	9570	9570	16
236	20230627	145100	140152650	9570	9520	9570	9520	127
237	20230627	145000	138943410	9540	9540	9540	9540	0
238	20230627	144900	138943410	9540	9540	9540	9540	0
239	20230627	144800	138943410	9540	9560	9560	9540	10
240	20230627	144700	138847930	9570	9570	9570	9570	4
241	20230627	144600	138809650	9570	9570	9570	9570	4
242	20230627	144500	138771370	9570	9570	9570	9570	4
243	20230627	144400	138733090	9570	9560	9570	9560	23
244	20230627	144300	138513050	9570	9570	9570	9570	0
245	20230627	144200	138513050	9570	9570	9570	9570	0
246	20230627	144100	138513050	9570	9570	9570	9570	8
247	20230627	144000	138436490	9570	9570	9570	9570	8
248	20230627	143900	138359930	9560	9560	9560	9560	0
249	20230627	143800	138359930	9560	9560	9560	9560	1
250	20230627	143700	138350370	9560	9560	9560	9560	0
251	20230627	143600	138350370	9560	9560	9560	9560	0
252	20230627	143500	138350370	9560	9560	9560	9560	10
253	20230627	143400	138254770	9560	9570	9570	9560	58
254	20230627	143300	137700210	9570	9570	9570	9570	0
255	20230627	143200	137700210	9570	9570	9570	9570	0
256	20230627	143100	137700210	9570	9570	9570	9570	0
257	20230627	143000	137700210	9570	9570	9570	9570	8
258	20230627	142900	137623650	9570	9570	9570	9570	0
259	20230627	142800	137623650	9570	9570	9570	9570	4
260	20230627	142700	137585370	9560	9570	9570	9560	7
261	20230627	142600	137518410	9560	9560	9560	9560	10
262	20230627	142500	137422810	9560	9560	9560	9560	0
263	20230627	142400	137422810	9560	9560	9560	9560	0
264	20230627	142300	137422810	9560	9560	9560	9560	3
265	20230627	142200	137394130	9570	9570	9570	9570	0
266	20230627	142100	137394130	9570	9570	9570	9570	0
267	20230627	142000	137394130	9570	9560	9570	9560	5
268	20230627	141900	137346310	9560	9560	9560	9560	0
269	20230627	141800	137346310	9560	9560	9560	9560	0
270	20230627	141700	137346310	9560	9560	9560	9560	0
271	20230627	141600	137346310	9560	9560	9560	9560	0
272	20230627	141500	137346310	9560	9560	9560	9560	0
273	20230627	141400	137346310	9560	9560	9560	9560	0
274	20230627	141300	137346310	9560	9560	9560	9560	11
275	20230627	141200	137241150	9560	9560	9560	9560	23
276	20230627	141100	137021270	9560	9560	9560	9560	0
277	20230627	141000	137021270	9560	9560	9560	9560	0
278	20230627	140900	137021270	9560	9560	9560	9560	0
279	20230627	140800	137021270	9560	9560	9560	9560	0
280	20230627	140700	137021270	9560	9560	9560	9560	0
281	20230627	140600	137021270	9560	9560	9560	9560	0
282	20230627	140500	137021270	9560	9560	9560	9560	10
283	20230627	140400	136925670	9560	9560	9560	9560	0
284	20230627	140300	136925670	9560	9560	9560	9560	228
285	20230627	140200	134745990	9560	9530	9560	9530	309
286	20230627	140100	131795710	9520	9520	9520	9520	10
287	20230627	140000	131700510	9520	9520	9520	9520	0
288	20230627	135900	131700510	9520	9520	9520	9520	0
289	20230627	135800	131700510	9520	9520	9520	9520	0
290	20230627	135700	131700510	9520	9520	9520	9520	9
291	20230627	135600	131614830	9520	9520	9520	9520	0
292	20230627	135500	131614830	9520	9520	9520	9520	0
293	20230627	135400	131614830	9520	9520	9520	9520	0
294	20230627	135300	131614830	9520	9520	9520	9520	1
295	20230627	135200	131605310	9520	9520	9520	9520	0
296	20230627	135100	131605310	9520	9520	9520	9520	0
297	20230627	135000	131605310	9520	9520	9520	9520	0
298	20230627	134900	131605310	9520	9520	9520	9520	9
299	20230627	134800	131519630	9530	9530	9530	9530	0
300	20230627	134700	131519630	9530	9530	9530	9530	0
301	20230627	134600	131519630	9530	9530	9530	9530	0
302	20230627	134500	131519630	9530	9530	9530	9530	0
303	20230627	134400	131519630	9530	9530	9530	9530	0
304	20230627	134300	131519630	9530	9520	9530	9520	80
305	20230627	134200	130757980	9530	9530	9530	9530	0
306	20230627	134100	130757980	9530	9530	9530	9530	0
307	20230627	134000	130757980	9530	9530	9530	9530	0
308	20230627	133900	130757980	9530	9530	9530	9530	0
309	20230627	133800	130757980	9530	9520	9530	9520	10
310	20230627	133700	130662770	9520	9520	9520	9520	0
311	20230627	133600	130662770	9520	9520	9520	9520	30
312	20230627	133500	130377170	9530	9530	9530	9530	0
313	20230627	133400	130377170	9530	9530	9530	9530	0
314	20230627	133300	130377170	9530	9530	9530	9530	0
315	20230627	133200	130377170	9530	9530	9530	9530	0
316	20230627	133100	130377170	9530	9530	9530	9530	0
317	20230627	133000	130377170	9530	9530	9530	9530	332
318	20230627	132900	127213210	9530	9530	9530	9530	0
319	20230627	132800	127213210	9530	9530	9530	9530	0
320	20230627	132700	127213210	9530	9530	9530	9530	0
321	20230627	132600	127213210	9530	9530	9530	9530	0
322	20230627	132500	127213210	9530	9530	9530	9530	0
323	20230627	132400	127213210	9530	9530	9530	9530	10
324	20230627	132300	127117910	9530	9530	9530	9530	0
325	20230627	132200	127117910	9530	9530	9530	9530	0
326	20230627	132100	127117910	9530	9530	9530	9530	0
327	20230627	132000	127117910	9530	9530	9540	9530	55
328	20230627	131900	126593610	9530	9530	9530	9530	0
329	20230627	131800	126593610	9530	9530	9530	9530	0
330	20230627	131700	126593610	9530	9530	9530	9530	0
331	20230627	131600	126593610	9530	9530	9530	9530	0
332	20230627	131500	126593610	9530	9530	9530	9530	0
333	20230627	131400	126593610	9530	9530	9530	9530	0
334	20230627	131300	126593610	9530	9530	9530	9530	0
335	20230627	131200	126593610	9530	9530	9530	9530	1
336	20230627	131100	126584080	9530	9530	9530	9530	0
337	20230627	131000	126584080	9530	9530	9530	9530	15
338	20230627	130900	126441130	9520	9520	9520	9520	43
339	20230627	130800	126031770	9520	9520	9520	9520	0
340	20230627	130700	126031770	9520	9520	9520	9520	0
341	20230627	130600	126031770	9520	9520	9520	9520	0
342	20230627	130500	126031770	9520	9520	9520	9520	0
343	20230627	130400	126031770	9520	9520	9520	9520	9
344	20230627	130300	125946090	9520	9520	9520	9520	0
345	20230627	130200	125946090	9520	9520	9520	9520	0
346	20230627	130100	125946090	9520	9520	9520	9520	0
347	20230627	130000	125946090	9520	9520	9520	9520	0
348	20230627	125900	125946090	9520	9520	9520	9520	9
349	20230627	125800	125860410	9510	9510	9510	9510	0
350	20230627	125700	125860410	9510	9510	9510	9510	0
351	20230627	125600	125860410	9510	9550	9550	9510	700
352	20230627	125500	119198730	9560	9560	9560	9560	0
353	20230627	125400	119198730	9560	9560	9560	9560	0
354	20230627	125300	119198730	9560	9560	9560	9560	0
355	20230627	125200	119198730	9560	9560	9560	9560	132
356	20230627	125100	117936810	9560	9560	9560	9560	0
357	20230627	125000	117936810	9560	9560	9560	9560	0
358	20230627	124900	117936810	9560	9560	9560	9560	9
359	20230627	124800	117850770	9570	9570	9570	9570	0
360	20230627	124700	117850770	9570	9570	9570	9570	15
361	20230627	124600	117707220	9570	9570	9570	9570	0
362	20230627	124500	117707220	9570	9570	9570	9570	0
363	20230627	124400	117707220	9570	9570	9570	9570	0
364	20230627	124300	117707220	9570	9570	9570	9570	0
365	20230627	124200	117707220	9570	9570	9570	9570	0
366	20230627	124100	117707220	9570	9570	9570	9570	0
367	20230627	124000	117707220	9570	9570	9570	9570	0
368	20230627	123900	117707220	9570	9570	9570	9570	0
369	20230627	123800	117707220	9570	9570	9570	9570	0
370	20230627	123700	117707220	9570	9570	9570	9570	180
371	20230627	123600	115984620	9570	9570	9570	9570	0
372	20230627	123500	115984620	9570	9570	9570	9570	9
373	20230627	123400	115898490	9580	9580	9580	9580	0
374	20230627	123300	115898490	9580	9580	9580	9580	0
375	20230627	123200	115898490	9580	9580	9580	9580	20
376	20230627	123100	115706890	9580	9570	9580	9570	252
377	20230627	123000	113294950	9580	9580	9580	9580	0
378	20230627	122900	113294950	9580	9580	9580	9580	0
379	20230627	122800	113294950	9580	9580	9580	9580	0
380	20230627	122700	113294950	9580	9580	9580	9580	0
381	20230627	122600	113294950	9580	9580	9580	9580	0
382	20230627	122500	113294950	9580	9580	9580	9580	31
383	20230627	122400	112997970	9570	9570	9570	9570	0
384	20230627	122300	112997970	9570	9570	9570	9570	0
385	20230627	122200	112997970	9570	9570	9570	9570	0
386	20230627	122100	112997970	9570	9570	9570	9570	60
387	20230627	122000	112423770	9570	9570	9570	9570	0
388	20230627	121900	112423770	9570	9570	9570	9570	0
389	20230627	121800	112423770	9570	9570	9570	9570	0
390	20230627	121700	112423770	9570	9570	9570	9570	107
391	20230627	121600	111399780	9570	9570	9570	9570	0
392	20230627	121500	111399780	9570	9570	9570	9570	0
393	20230627	121400	111399780	9570	9570	9570	9570	0
394	20230627	121300	111399780	9570	9570	9570	9570	0
395	20230627	121200	111399780	9570	9570	9570	9570	0
396	20230627	121100	111399780	9570	9570	9570	9570	0
397	20230627	121000	111399780	9570	9570	9570	9570	0
398	20230627	120900	111399780	9570	9570	9570	9570	0
399	20230627	120800	111399780	9570	9570	9570	9570	0
400	20230627	120700	111399780	9570	9570	9570	9570	14
401	20230627	120600	111265800	9580	9580	9580	9580	0
402	20230627	120500	111265800	9580	9580	9580	9580	0
403	20230627	120400	111265800	9580	9580	9580	9580	0
404	20230627	120300	111265800	9580	9580	9580	9580	58
405	20230627	120200	110710160	9580	9580	9580	9580	0
406	20230627	120100	110710160	9580	9580	9580	9580	0
407	20230627	120000	110710160	9580	9580	9580	9580	0
408	20230627	115900	110710160	9580	9580	9580	9580	0
409	20230627	115800	110710160	9580	9580	9580	9580	0
410	20230627	115700	110710160	9580	9580	9580	9580	0
411	20230627	115600	110710160	9580	9580	9580	9580	0
412	20230627	115500	110710160	9580	9590	9590	9570	823
413	20230627	115400	102828490	9580	9580	9580	9580	0
414	20230627	115300	102828490	9580	9580	9580	9580	100
415	20230627	115200	101870490	9580	9590	9590	9580	130
416	20230627	115100	100624090	9610	9610	9610	9610	0
417	20230627	115000	100624090	9610	9610	9610	9610	0
418	20230627	114900	100624090	9610	9570	9610	9570	1426
419	20230627	114800	86945970	9560	9560	9560	9560	5
420	20230627	114700	86898170	9580	9580	9580	9580	0
421	20230627	114600	86898170	9580	9580	9580	9580	0
422	20230627	114500	86898170	9580	9570	9580	9570	310
423	20230627	114400	83928540	9580	9580	9580	9580	0
424	20230627	114300	83928540	9580	9580	9580	9580	0
425	20230627	114200	83928540	9580	9580	9580	9580	0
426	20230627	114100	83928540	9580	9580	9580	9580	0
427	20230627	114000	83928540	9580	9580	9580	9580	0
428	20230627	113900	83928540	9580	9580	9580	9580	0
429	20230627	113800	83928540	9580	9580	9580	9580	0
430	20230627	113700	83928540	9580	9580	9580	9580	0
431	20230627	113600	83928540	9580	9580	9580	9580	0
432	20230627	113500	83928540	9580	9580	9580	9580	10
433	20230627	113400	83832740	9570	9570	9570	9570	0
434	20230627	113300	83832740	9570	9570	9570	9570	0
435	20230627	113200	83832740	9570	9570	9570	9570	0
436	20230627	113100	83832740	9570	9570	9570	9570	1
437	20230627	113000	83823170	9570	9560	9570	9560	216
438	20230627	112900	81756090	9550	9550	9550	9550	9
439	20230627	112800	81670140	9550	9550	9550	9550	0
440	20230627	112700	81670140	9550	9550	9550	9550	0
441	20230627	112600	81670140	9550	9550	9550	9550	0
442	20230627	112500	81670140	9550	9550	9550	9550	0
443	20230627	112400	81670140	9550	9550	9550	9550	50
444	20230627	112300	81192640	9570	9570	9570	9570	4
445	20230627	112200	81154360	9550	9550	9550	9550	0
446	20230627	112100	81154360	9550	9550	9550	9550	60
447	20230627	112000	80581360	9550	9550	9550	9550	50
448	20230627	111900	80103860	9550	9550	9550	9540	18
449	20230627	111800	79931970	9530	9530	9530	9530	0
450	20230627	111700	79931970	9530	9530	9530	9530	0
451	20230627	111600	79931970	9530	9530	9530	9530	0
452	20230627	111500	79931970	9530	9530	9530	9530	0
453	20230627	111400	79931970	9530	9530	9530	9530	0
454	20230627	111300	79931970	9530	9530	9530	9530	60
455	20230627	111200	79360170	9530	9530	9530	9530	0
456	20230627	111100	79360170	9530	9530	9530	9530	40
457	20230627	111000	78978970	9550	9560	9560	9550	1594
458	20230627	110900	63749310	9560	9560	9560	9560	0
459	20230627	110800	63749310	9560	9560	9560	9560	1
460	20230627	110700	63739750	9560	9560	9560	9560	1
461	20230627	110600	63730190	9560	9560	9560	9560	129
462	20230627	110500	62496950	9560	9560	9560	9560	0
463	20230627	110400	62496950	9560	9560	9560	9560	0
464	20230627	110300	62496950	9560	9560	9560	9560	0
465	20230627	110200	62496950	9560	9560	9560	9560	0
466	20230627	110100	62496950	9560	9560	9560	9560	4
467	20230627	110000	62458710	9560	9560	9560	9560	0
468	20230627	105900	62458710	9560	9560	9560	9560	0
469	20230627	105800	62458710	9560	9560	9560	9560	45
470	20230627	105700	62028510	9560	9560	9560	9560	0
471	20230627	105600	62028510	9560	9560	9560	9560	0
472	20230627	105500	62028510	9560	9560	9560	9560	122
473	20230627	105400	60862190	9560	9560	9560	9560	0
474	20230627	105300	60862190	9560	9560	9560	9560	22
475	20230627	105200	60651870	9560	9560	9560	9560	0
476	20230627	105100	60651870	9560	9560	9560	9560	0
477	20230627	105000	60651870	9560	9560	9560	9560	0
478	20230627	104900	60651870	9560	9560	9560	9560	0
479	20230627	104800	60651870	9560	9560	9560	9560	0
480	20230627	104700	60651870	9560	9560	9560	9560	0
481	20230627	104600	60651870	9560	9560	9560	9560	0
482	20230627	104500	60651870	9560	9560	9560	9560	0
483	20230627	104400	60651870	9560	9560	9560	9560	0
484	20230627	104300	60651870	9560	9560	9560	9560	1
485	20230627	104200	60642310	9560	9560	9560	9560	0
486	20230627	104100	60642310	9560	9560	9560	9560	0
487	20230627	104000	60642310	9560	9560	9560	9560	50
488	20230627	103900	60164310	9550	9550	9550	9550	0
489	20230627	103800	60164310	9550	9550	9550	9550	0
490	20230627	103700	60164310	9550	9550	9550	9550	0
491	20230627	103600	60164310	9550	9550	9550	9550	0
492	20230627	103500	60164310	9550	9550	9550	9550	0
493	20230627	103400	60164310	9550	9550	9550	9550	0
494	20230627	103300	60164310	9550	9550	9550	9550	0
495	20230627	103200	60164310	9550	9550	9550	9550	0
496	20230627	103100	60164310	9550	9550	9550	9550	32
497	20230627	103000	59858710	9600	9600	9600	9600	16
498	20230627	102900	59705110	9600	9600	9600	9600	50
499	20230627	102800	59225110	9600	9600	9600	9600	0
500	20230627	102700	59225110	9600	9600	9600	9600	0
501	20230627	102600	59225110	9600	9590	9600	9590	633
502	20230627	102500	53148690	9590	9570	9590	9570	422
503	20230627	102400	49105450	9570	9570	9570	9570	0
504	20230627	102300	49105450	9570	9570	9570	9570	0
505	20230627	102200	49105450	9570	9570	9570	9570	0
506	20230627	102100	49105450	9570	9570	9570	9570	30
507	20230627	102000	48818350	9580	9580	9580	9580	0
508	20230627	101900	48818350	9580	9580	9580	9580	0
509	20230627	101800	48818350	9580	9580	9580	9580	5
510	20230627	101700	48770450	9580	9580	9580	9580	0
511	20230627	101600	48770450	9580	9580	9580	9580	0
512	20230627	101500	48770450	9580	9580	9580	9580	0
513	20230627	101400	48770450	9580	9540	9580	9540	89
514	20230627	101300	47918800	9520	9520	9520	9520	0
515	20230627	101200	47918800	9520	9520	9520	9520	0
516	20230627	101100	47918800	9520	9520	9520	9520	0
517	20230627	101000	47918800	9520	9520	9520	9520	0
518	20230627	100900	47918800	9520	9520	9520	9520	18
519	20230627	100800	47747440	9520	9520	9520	9520	0
520	20230627	100700	47747440	9520	9520	9520	9520	72
521	20230627	100600	47062000	9510	9510	9510	9510	0
522	20230627	100500	47062000	9510	9530	9530	9510	101
523	20230627	100400	46100880	9520	9520	9520	9520	1
524	20230627	100300	46091360	9500	9500	9500	9500	391
525	20230627	100200	42376860	9520	9520	9520	9520	0
526	20230627	100100	42376860	9520	9520	9520	9520	0
527	20230627	100000	42376860	9520	9520	9520	9520	0
528	20230627	095900	42376860	9520	9510	9520	9510	110
529	20230627	095800	41330670	9500	9510	9510	9500	13
530	20230627	095700	41207070	9510	9510	9510	9510	0
531	20230627	095600	41207070	9510	9510	9510	9510	0
532	20230627	095500	41207070	9510	9510	9510	9510	378
533	20230627	095400	37612290	9510	9510	9510	9510	0
534	20230627	095300	37612290	9510	9510	9510	9510	0
535	20230627	095200	37612290	9510	9510	9510	9510	0
536	20230627	095100	37612290	9510	9510	9510	9510	0
537	20230627	095000	37612290	9510	9510	9510	9510	0
538	20230627	094900	37612290	9510	9510	9510	9510	0
539	20230627	094800	37612290	9510	9510	9510	9510	0
540	20230627	094700	37612290	9510	9510	9510	9510	0
541	20230627	094600	37612290	9510	9510	9510	9510	0
542	20230627	094500	37612290	9510	9510	9510	9510	20
543	20230627	094400	37422090	9580	9580	9580	9580	81
544	20230627	094300	36646110	9580	9570	9580	9570	150
545	20230627	094200	35210360	9570	9570	9570	9570	5
546	20230627	094100	35162510	9500	9500	9500	9500	0
547	20230627	094000	35162510	9500	9500	9500	9500	0
548	20230627	093900	35162510	9500	9500	9500	9500	0
549	20230627	093800	35162510	9500	9500	9500	9500	0
550	20230627	093700	35162510	9500	9500	9500	9500	0
551	20230627	093600	35162510	9500	9500	9500	9500	0
552	20230627	093500	35162510	9500	9500	9500	9500	11
553	20230627	093400	35058010	9500	9500	9500	9500	6
554	20230627	093300	35001010	9570	9570	9570	9500	10
555	20230627	093200	34905800	9500	9500	9500	9500	9
556	20230627	093100	34820300	9570	9550	9570	9550	2
557	20230627	093000	34801180	9490	9490	9490	9490	0
558	20230627	092900	34801180	9490	9540	9540	9490	1700
559	20230627	092800	18621250	9550	9550	9550	9550	0
560	20230627	092700	18621250	9550	9550	9550	9550	28
561	20230627	092600	18353850	9580	9580	9580	9580	0
562	20230627	092500	18353850	9580	9580	9580	9580	1
563	20230627	092400	18344270	9580	9580	9580	9580	0
564	20230627	092300	18344270	9580	9580	9580	9580	20
565	20230627	092200	18152670	9580	9570	9580	9570	104
566	20230627	092100	17157320	9570	9570	9570	9570	5
567	20230627	092000	17109470	9570	9570	9570	9570	10
568	20230627	091900	17013770	9570	9570	9570	9570	4
569	20230627	091800	16975490	9530	9530	9530	9530	0
570	20230627	091700	16975490	9530	9530	9530	9530	0
571	20230627	091600	16975490	9530	9530	9530	9530	0
572	20230627	091500	16975490	9530	9530	9530	9530	0
573	20230627	091400	16975490	9530	9530	9530	9530	0
574	20230627	091300	16975490	9530	9530	9530	9530	1
575	20230627	091200	16965960	9580	9580	9580	9580	20
576	20230627	091100	16774360	9530	9530	9530	9530	0
577	20230627	091000	16774360	9530	9530	9530	9530	100
578	20230627	090900	15821360	9530	9580	9590	9530	132
579	20230627	090800	14562230	9530	9530	9530	9530	43
580	20230627	090700	14152440	9600	9600	9600	9600	0
581	20230627	090600	14152440	9600	9590	9600	9590	30
582	20230627	090500	13864540	9610	9600	9610	9600	23
583	20230627	090400	13643520	9610	9510	9610	9510	250
584	20230627	090300	11256020	9530	9530	9530	9530	0
585	20230627	090200	11256020	9530	9530	9530	9530	22
586	20230627	090100	11046360	9490	9490	9490	9490	0
587	20230627	090000	11046360	9490	9490	9490	9490	1164