KissMeData/094850/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	194500	576515260	8900	8900	8900	8900	384
3	20230627	194400	576515260	8900	8900	8900	8900	0
4	20230627	194300	576515260	8900	8900	8900	8900	0
5	20230627	194200	576515260	8900	8900	8900	8900	0
6	20230627	194100	576515260	8900	8900	8900	8900	0
7	20230627	194000	576515260	8900	8900	8900	8900	0
8	20230627	193900	576515260	8900	8900	8900	8900	0
9	20230627	193800	576515260	8900	8900	8900	8900	0
10	20230627	193700	576515260	8900	8900	8900	8900	0
11	20230627	193600	576515260	8900	8900	8900	8900	0
12	20230627	193500	576515260	8900	8900	8900	8900	0
13	20230627	193400	576515260	8900	8900	8900	8900	0
14	20230627	193300	576515260	8900	8900	8900	8900	0
15	20230627	193200	576515260	8900	8900	8900	8900	0
16	20230627	193100	576515260	8900	8900	8900	8900	0
17	20230627	193000	576515260	8900	8900	8900	8900	0
18	20230627	192900	576515260	8900	8900	8900	8900	0
19	20230627	192800	576515260	8900	8900	8900	8900	0
20	20230627	192700	576515260	8900	8900	8900	8900	0
21	20230627	192600	576515260	8900	8900	8900	8900	0
22	20230627	192500	576515260	8900	8900	8900	8900	0
23	20230627	192400	576515260	8900	8900	8900	8900	0
24	20230627	192300	576515260	8900	8900	8900	8900	0
25	20230627	192200	576515260	8900	8900	8900	8900	0
26	20230627	192100	576515260	8900	8900	8900	8900	0
27	20230627	192000	576515260	8900	8900	8900	8900	0
28	20230627	191900	576515260	8900	8900	8900	8900	0
29	20230627	191800	576515260	8900	8900	8900	8900	0
30	20230627	191700	576515260	8900	8900	8900	8900	0
31	20230627	191600	576515260	8900	8900	8900	8900	0
32	20230627	191500	576515260	8900	8900	8900	8900	384
33	20230627	191400	576515260	8900	8900	8900	8900	0
34	20230627	191300	576515260	8900	8900	8900	8900	0
35	20230627	191200	576515260	8900	8900	8900	8900	0
36	20230627	191100	576515260	8900	8900	8900	8900	0
37	20230627	191000	576515260	8900	8900	8900	8900	0
38	20230627	190900	576515260	8900	8900	8900	8900	0
39	20230627	190800	576515260	8900	8900	8900	8900	0
40	20230627	190700	576515260	8900	8900	8900	8900	0
41	20230627	190600	576515260	8900	8900	8900	8900	0
42	20230627	190500	576515260	8900	8900	8900	8900	0
43	20230627	190400	576515260	8900	8900	8900	8900	0
44	20230627	190300	576515260	8900	8900	8900	8900	0
45	20230627	190200	576515260	8900	8900	8900	8900	0
46	20230627	190100	576515260	8900	8900	8900	8900	0
47	20230627	190000	576515260	8900	8900	8900	8900	0
48	20230627	185900	576515260	8900	8900	8900	8900	0
49	20230627	185800	576515260	8900	8900	8900	8900	0
50	20230627	185700	576515260	8900	8900	8900	8900	0
51	20230627	185600	576515260	8900	8900	8900	8900	0
52	20230627	185500	576515260	8900	8900	8900	8900	0
53	20230627	185400	576515260	8900	8900	8900	8900	0
54	20230627	185300	576515260	8900	8900	8900	8900	0
55	20230627	185200	576515260	8900	8900	8900	8900	0
56	20230627	185100	576515260	8900	8900	8900	8900	0
57	20230627	185000	576515260	8900	8900	8900	8900	0
58	20230627	184900	576515260	8900	8900	8900	8900	0
59	20230627	184800	576515260	8900	8900	8900	8900	0
60	20230627	184700	576515260	8900	8900	8900	8900	0
61	20230627	184600	576515260	8900	8900	8900	8900	0
62	20230627	184500	576515260	8900	8900	8900	8900	384
63	20230627	184400	576515260	8900	8900	8900	8900	0
64	20230627	184300	576515260	8900	8900	8900	8900	0
65	20230627	184200	576515260	8900	8900	8900	8900	0
66	20230627	184100	576515260	8900	8900	8900	8900	0
67	20230627	184000	576515260	8900	8900	8900	8900	0
68	20230627	183900	576515260	8900	8900	8900	8900	0
69	20230627	183800	576515260	8900	8900	8900	8900	0
70	20230627	183700	576515260	8900	8900	8900	8900	0
71	20230627	183600	576515260	8900	8900	8900	8900	0
72	20230627	183500	576515260	8900	8900	8900	8900	0
73	20230627	183400	576515260	8900	8900	8900	8900	0
74	20230627	183300	576515260	8900	8900	8900	8900	0
75	20230627	183200	576515260	8900	8900	8900	8900	0
76	20230627	183100	576515260	8900	8900	8900	8900	0
77	20230627	183000	576515260	8900	8900	8900	8900	0
78	20230627	182900	576515260	8900	8900	8900	8900	0
79	20230627	182800	576515260	8900	8900	8900	8900	0
80	20230627	182700	576515260	8900	8900	8900	8900	0
81	20230627	182600	576515260	8900	8900	8900	8900	0
82	20230627	182500	576515260	8900	8900	8900	8900	0
83	20230627	182400	576515260	8900	8900	8900	8900	0
84	20230627	182300	576515260	8900	8900	8900	8900	0
85	20230627	182200	576515260	8900	8900	8900	8900	0
86	20230627	182100	576515260	8900	8900	8900	8900	0
87	20230627	182000	576515260	8900	8900	8900	8900	0
88	20230627	181900	576515260	8900	8900	8900	8900	0
89	20230627	181800	576515260	8900	8900	8900	8900	0
90	20230627	181700	576515260	8900	8900	8900	8900	0
91	20230627	181600	576515260	8900	8900	8900	8900	0
92	20230627	181500	576515260	8900	8900	8900	8900	384
93	20230627	181400	576515260	8900	8900	8900	8900	0
94	20230627	181300	576515260	8900	8900	8900	8900	0
95	20230627	181200	576515260	8900	8900	8900	8900	0
96	20230627	181100	576515260	8900	8900	8900	8900	0
97	20230627	181000	576515260	8900	8900	8900	8900	0
98	20230627	180900	576515260	8900	8900	8900	8900	0
99	20230627	180800	576515260	8900	8900	8900	8900	0
100	20230627	180700	576515260	8900	8900	8900	8900	0
101	20230627	180600	576515260	8900	8900	8900	8900	0
102	20230627	180500	576515260	8900	8900	8900	8900	0
103	20230627	180400	576515260	8900	8900	8900	8900	0
104	20230627	180300	576515260	8900	8900	8900	8900	0
105	20230627	180200	576515260	8900	8900	8900	8900	0
106	20230627	180100	576515260	8900	8900	8900	8900	0
107	20230627	180000	576515260	8900	8900	8900	8900	0
108	20230627	175900	576515260	8900	8900	8900	8900	0
109	20230627	175800	576515260	8900	8900	8900	8900	0
110	20230627	175700	576515260	8900	8900	8900	8900	0
111	20230627	175600	576515260	8900	8900	8900	8900	0
112	20230627	175500	576515260	8900	8900	8900	8900	0
113	20230627	175400	576515260	8900	8900	8900	8900	0
114	20230627	175300	576515260	8900	8900	8900	8900	0
115	20230627	175200	576515260	8900	8900	8900	8900	0
116	20230627	175100	576515260	8900	8900	8900	8900	0
117	20230627	175000	576515260	8900	8900	8900	8900	0
118	20230627	174900	576515260	8900	8900	8900	8900	0
119	20230627	174800	576515260	8900	8900	8900	8900	0
120	20230627	174700	576515260	8900	8900	8900	8900	0
121	20230627	174600	576515260	8900	8900	8900	8900	0
122	20230627	174500	576515260	8900	8900	8900	8900	384
123	20230627	174400	576515260	8900	8900	8900	8900	0
124	20230627	174300	576515260	8900	8900	8900	8900	0
125	20230627	174200	576515260	8900	8900	8900	8900	0
126	20230627	174100	576515260	8900	8900	8900	8900	0
127	20230627	174000	576515260	8900	8900	8900	8900	0
128	20230627	173900	576515260	8900	8900	8900	8900	0
129	20230627	173800	576515260	8900	8900	8900	8900	0
130	20230627	173700	576515260	8900	8900	8900	8900	0
131	20230627	173600	576515260	8900	8900	8900	8900	0
132	20230627	173500	576515260	8900	8900	8900	8900	0
133	20230627	173400	576515260	8900	8900	8900	8900	0
134	20230627	173300	576515260	8900	8900	8900	8900	0
135	20230627	173200	576515260	8900	8900	8900	8900	0
136	20230627	173100	576515260	8900	8900	8900	8900	0
137	20230627	173000	576515260	8900	8900	8900	8900	0
138	20230627	172900	576515260	8900	8900	8900	8900	0
139	20230627	172800	576515260	8900	8900	8900	8900	0
140	20230627	172700	576515260	8900	8900	8900	8900	0
141	20230627	172600	576515260	8900	8900	8900	8900	0
142	20230627	172500	576515260	8900	8900	8900	8900	0
143	20230627	172400	576515260	8900	8900	8900	8900	0
144	20230627	172300	576515260	8900	8900	8900	8900	0
145	20230627	172200	576515260	8900	8900	8900	8900	0
146	20230627	172100	576515260	8900	8900	8900	8900	0
147	20230627	172000	576515260	8900	8900	8900	8900	0
148	20230627	171900	576515260	8900	8900	8900	8900	0
149	20230627	171800	576515260	8900	8900	8900	8900	0
150	20230627	171700	576515260	8900	8900	8900	8900	0
151	20230627	171600	576515260	8900	8900	8900	8900	0
152	20230627	171500	576515260	8900	8900	8900	8900	384
153	20230627	171400	576515260	8900	8900	8900	8900	0
154	20230627	171300	576515260	8900	8900	8900	8900	0
155	20230627	171200	576515260	8900	8900	8900	8900	0
156	20230627	171100	576515260	8900	8900	8900	8900	0
157	20230627	171000	576515260	8900	8900	8900	8900	0
158	20230627	170900	576515260	8900	8900	8900	8900	0
159	20230627	170800	576515260	8900	8900	8900	8900	0
160	20230627	170700	576515260	8900	8900	8900	8900	0
161	20230627	170600	576515260	8900	8900	8900	8900	0
162	20230627	170500	576515260	8900	8900	8900	8900	0
163	20230627	170400	576515260	8900	8900	8900	8900	0
164	20230627	170300	576515260	8900	8900	8900	8900	0
165	20230627	170200	576515260	8900	8900	8900	8900	0
166	20230627	170100	576515260	8900	8900	8900	8900	0
167	20230627	170000	576515260	8900	8900	8900	8900	0
168	20230627	165900	576515260	8900	8900	8900	8900	0
169	20230627	165800	576515260	8900	8900	8900	8900	0
170	20230627	165700	576515260	8900	8900	8900	8900	0
171	20230627	165600	576515260	8900	8900	8900	8900	0
172	20230627	165500	576515260	8900	8900	8900	8900	0
173	20230627	165400	576515260	8900	8900	8900	8900	0
174	20230627	165300	576515260	8900	8900	8900	8900	0
175	20230627	165200	576515260	8900	8900	8900	8900	0
176	20230627	165100	576515260	8900	8900	8900	8900	0
177	20230627	165000	576515260	8900	8900	8900	8900	0
178	20230627	164900	576515260	8900	8900	8900	8900	0
179	20230627	164800	576515260	8900	8900	8900	8900	0
180	20230627	164700	576515260	8900	8900	8900	8900	0
181	20230627	164600	576515260	8900	8900	8900	8900	0
182	20230627	164500	576515260	8900	8900	8900	8900	384
183	20230627	164400	576515260	8900	8900	8900	8900	0
184	20230627	164300	576515260	8900	8900	8900	8900	0
185	20230627	164200	576515260	8900	8900	8900	8900	0
186	20230627	164100	576515260	8900	8900	8900	8900	0
187	20230627	164000	576515260	8900	8900	8900	8900	0
188	20230627	163900	576515260	8900	8900	8900	8900	0
189	20230627	163800	576515260	8900	8900	8900	8900	0
190	20230627	163700	576515260	8900	8900	8900	8900	0
191	20230627	163600	576515260	8900	8900	8900	8900	0
192	20230627	163500	576515260	8900	8900	8900	8900	0
193	20230627	163400	576515260	8900	8900	8900	8900	0
194	20230627	163300	576515260	8900	8900	8900	8900	0
195	20230627	163200	576515260	8900	8900	8900	8900	0
196	20230627	163100	576515260	8900	8900	8900	8900	0
197	20230627	163000	576515260	8900	8900	8900	8900	0
198	20230627	162900	576515260	8900	8900	8900	8900	0
199	20230627	162800	576515260	8900	8900	8900	8900	0
200	20230627	162700	576515260	8900	8900	8900	8900	0
201	20230627	162600	576515260	8900	8900	8900	8900	0
202	20230627	162500	576515260	8900	8900	8900	8900	0
203	20230627	162400	576515260	8900	8900	8900	8900	0
204	20230627	162300	576515260	8900	8900	8900	8900	0
205	20230627	162200	576515260	8900	8900	8900	8900	0
206	20230627	162100	576515260	8900	8900	8900	8900	0
207	20230627	162000	576515260	8900	8900	8900	8900	0
208	20230627	161900	576515260	8900	8900	8900	8900	0
209	20230627	161800	576515260	8900	8900	8900	8900	0
210	20230627	161700	576515260	8900	8900	8900	8900	0
211	20230627	161600	576515260	8900	8900	8900	8900	0
212	20230627	161500	576515260	8900	8900	8900	8900	384
213	20230627	161400	576515260	8900	8900	8900	8900	0
214	20230627	161300	576515260	8900	8900	8900	8900	0
215	20230627	161200	576515260	8900	8900	8900	8900	0
216	20230627	161100	576515260	8900	8900	8900	8900	0
217	20230627	161000	576515260	8900	8900	8900	8900	0
218	20230627	160900	576515260	8900	8900	8900	8900	0
219	20230627	160800	576515260	8900	8900	8900	8900	0
220	20230627	160700	576515260	8900	8900	8900	8900	0
221	20230627	160600	576515260	8900	8900	8900	8900	0
222	20230627	160500	576515260	8900	8900	8900	8900	0
223	20230627	160400	576515260	8900	8900	8900	8900	0
224	20230627	160300	576515260	8900	8900	8900	8900	0
225	20230627	160200	576515260	8900	8900	8900	8900	0
226	20230627	160100	576515260	8900	8900	8900	8900	0
227	20230627	160000	576515260	8900	8900	8900	8900	0
228	20230627	155900	576515260	8900	8900	8900	8900	0
229	20230627	155800	576515260	8900	8900	8900	8900	0
230	20230627	155700	576515260	8900	8900	8900	8900	0
231	20230627	155600	576515260	8900	8900	8900	8900	0
232	20230627	155500	576515260	8900	8900	8900	8900	0
233	20230627	155400	576515260	8900	8900	8900	8900	0
234	20230627	155300	576515260	8900	8900	8900	8900	0
235	20230627	155200	576515260	8900	8900	8900	8900	0
236	20230627	155100	576515260	8900	8900	8900	8900	0
237	20230627	155000	576515260	8900	8900	8900	8900	0
238	20230627	154900	576515260	8900	8900	8900	8900	0
239	20230627	154800	576515260	8900	8900	8900	8900	0
240	20230627	154700	576515260	8900	8900	8900	8900	0
241	20230627	154600	576515260	8900	8900	8900	8900	0
242	20230627	154500	576515260	8900	8900	8900	8900	384
243	20230627	154400	576515260	8900	8900	8900	8900	0
244	20230627	154300	576515260	8900	8900	8900	8900	0
245	20230627	154200	576515260	8900	8900	8900	8900	0
246	20230627	154100	576515260	8900	8900	8900	8900	0
247	20230627	154000	576515260	8900	8900	8900	8900	0
248	20230627	153900	576515260	8900	8900	8900	8900	0
249	20230627	153800	576515260	8900	8900	8900	8900	0
250	20230627	153700	576515260	8900	8900	8900	8900	0
251	20230627	153600	576515260	8900	8900	8900	8900	0
252	20230627	153500	576515260	8900	8900	8900	8900	0
253	20230627	153400	576515260	8900	8900	8900	8900	0
254	20230627	153300	576515260	8900	8900	8900	8900	0
255	20230627	153200	576515260	8900	8900	8900	8900	0
256	20230627	153100	576515260	8900	8900	8900	8900	0
257	20230627	153000	576515260	8900	8900	8900	8900	384
258	20230627	152900	573097660	8870	8870	8870	8870	0
259	20230627	152800	573097660	8870	8870	8870	8870	0
260	20230627	152700	573097660	8870	8870	8870	8870	0
261	20230627	152600	573097660	8870	8870	8870	8870	0
262	20230627	152500	573097660	8870	8870	8870	8870	0
263	20230627	152400	573097660	8870	8870	8870	8870	0
264	20230627	152300	573097660	8870	8870	8870	8870	0
265	20230627	152200	573097660	8870	8870	8870	8870	0
266	20230627	152100	573097660	8870	8870	8870	8870	0
267	20230627	152000	573097660	8870	8870	8870	8870	0
268	20230627	151900	573097660	8870	8870	8870	8870	60
269	20230627	151800	572565460	8880	8880	8880	8880	5
270	20230627	151700	572521060	8870	8870	8870	8870	63
271	20230627	151600	571962250	8860	8870	8870	8860	122
272	20230627	151500	570880810	8870	8870	8870	8870	0
273	20230627	151400	570880810	8870	8870	8880	8870	198
274	20230627	151300	569124500	8870	8870	8870	8870	59
275	20230627	151200	568601170	8880	8880	8880	8880	10
276	20230627	151100	568512370	8880	8870	8880	8870	201
277	20230627	151000	566727500	8880	8880	8880	8880	1
278	20230627	150900	566718620	8880	8880	8880	8880	1
279	20230627	150800	566709740	8870	8870	8870	8870	35
280	20230627	150700	566399290	8870	8870	8870	8870	0
281	20230627	150600	566399290	8870	8870	8870	8870	263
282	20230627	150500	564066480	8870	8880	8880	8870	163
283	20230627	150400	562619400	8870	8880	8880	8870	214
284	20230627	150300	560720330	8880	8880	8880	8880	0
285	20230627	150200	560720330	8880	8880	8880	8880	1
286	20230627	150100	560711450	8870	8880	8880	8870	13
287	20230627	150000	560596030	8880	8880	8880	8880	586
288	20230627	145900	555392350	8870	8870	8870	8870	377
289	20230627	145800	552048360	8870	8850	8870	8850	1510
290	20230627	145700	538684660	8850	8870	8870	8850	512
291	20230627	145600	534153220	8870	8870	8870	8870	1
292	20230627	145500	534144350	8870	8870	8870	8870	1
293	20230627	145400	534135480	8850	8850	8850	8850	50
294	20230627	145300	533692980	8850	8860	8870	8850	1413
295	20230627	145200	521183770	8860	8870	8870	8860	311
296	20230627	145100	518428300	8870	8870	8870	8870	0
297	20230627	145000	518428300	8870	8870	8870	8870	0
298	20230627	144900	518428300	8870	8870	8870	8870	12
299	20230627	144800	518321860	8850	8850	8850	8850	3131
300	20230627	144700	490612510	8850	8860	8860	8850	100
301	20230627	144600	489727210	8860	8880	8880	8860	1765
302	20230627	144500	474086020	8890	8890	8890	8890	16
303	20230627	144400	473943780	8890	8890	8890	8890	44
304	20230627	144300	473552620	8890	8890	8890	8890	0
305	20230627	144200	473552620	8890	8890	8890	8890	12
306	20230627	144100	473445940	8880	8880	8880	8880	2
307	20230627	144000	473428180	8880	8890	8890	8880	69
308	20230627	143900	472815450	8890	8890	8890	8890	1
309	20230627	143800	472806560	8890	8890	8890	8890	0
310	20230627	143700	472806560	8890	8890	8890	8890	5
311	20230627	143600	472762110	8890	8890	8890	8890	1
312	20230627	143500	472753220	8890	8890	8890	8890	200
313	20230627	143400	470975220	8890	8890	8890	8890	0
314	20230627	143300	470975220	8890	8890	8890	8890	1
315	20230627	143200	470966330	8890	8890	8890	8890	0
316	20230627	143100	470966330	8890	8890	8890	8890	0
317	20230627	143000	470966330	8890	8890	8890	8890	11
318	20230627	142900	470868540	8860	8860	8860	8860	0
319	20230627	142800	470868540	8860	8860	8860	8860	0
320	20230627	142700	470868540	8860	8890	8890	8860	4625
321	20230627	142600	429850270	8890	8900	8900	8890	52
322	20230627	142500	429387480	8890	8890	8890	8890	0
323	20230627	142400	429387480	8890	8890	8890	8890	1
324	20230627	142300	429378590	8900	8900	8900	8900	1
325	20230627	142200	429369690	8900	8900	8900	8900	30
326	20230627	142100	429102690	8900	8900	8900	8900	101
327	20230627	142000	428203790	8900	8900	8900	8900	1
328	20230627	141900	428194890	8880	8880	8880	8880	0
329	20230627	141800	428194890	8880	8880	8880	8880	0
330	20230627	141700	428194890	8880	8890	8890	8880	8
331	20230627	141600	428123840	8890	8890	8890	8890	37
332	20230627	141500	427794910	8900	8900	8900	8900	30
333	20230627	141400	427527910	8900	8900	8900	8900	4
334	20230627	141300	427492310	8900	8900	8900	8900	0
335	20230627	141200	427492310	8900	8900	8900	8900	0
336	20230627	141100	427492310	8900	8900	8900	8900	101
337	20230627	141000	426593410	8890	8890	8890	8890	0
338	20230627	140900	426593410	8890	8890	8890	8890	6
339	20230627	140800	426540070	8890	8890	8890	8890	94
340	20230627	140700	425704410	8900	8900	8900	8900	104
341	20230627	140600	424778810	8900	8900	8900	8900	1
342	20230627	140500	424769910	8900	8900	8900	8900	0
343	20230627	140400	424769910	8900	8900	8900	8900	11
344	20230627	140300	424672010	8900	8900	8900	8900	0
345	20230627	140200	424672010	8900	8900	8900	8900	0
346	20230627	140100	424672010	8900	8900	8900	8900	506
347	20230627	140000	420168610	8890	8890	8890	8890	0
348	20230627	135900	420168610	8890	8890	8890	8890	0
349	20230627	135800	420168610	8890	8890	8890	8890	171
350	20230627	135700	418648420	8880	8880	8880	8880	14
351	20230627	135600	418524100	8880	8880	8880	8880	0
352	20230627	135500	418524100	8880	8880	8880	8880	1
353	20230627	135400	418515220	8870	8870	8870	8870	0
354	20230627	135300	418515220	8870	8870	8870	8870	370
355	20230627	135200	415233320	8870	8900	8900	8870	1223
356	20230627	135100	404385280	8870	8890	8890	8870	1200
357	20230627	135000	393728820	8900	8900	8900	8900	57
358	20230627	134900	393221520	8900	8900	8900	8900	10
359	20230627	134800	393132520	8900	8900	8900	8900	11
360	20230627	134700	393034620	8910	8910	8910	8910	0
361	20230627	134600	393034620	8910	8910	8910	8910	0
362	20230627	134500	393034620	8910	8900	8910	8900	165
363	20230627	134400	391566110	8910	8910	8910	8910	0
364	20230627	134300	391566110	8910	8910	8910	8910	0
365	20230627	134200	391566110	8910	8910	8910	8910	1
366	20230627	134100	391557200	8910	8910	8910	8910	27
367	20230627	134000	391316630	8910	8920	8920	8910	246
368	20230627	133900	389124760	8920	8920	8920	8920	1
369	20230627	133800	389115840	8910	8910	8910	8910	33
370	20230627	133700	388821810	8910	8910	8910	8910	141
371	20230627	133600	387565500	8920	8920	8920	8920	3
372	20230627	133500	387538740	8910	8910	8910	8910	0
373	20230627	133400	387538740	8910	8910	8910	8910	70
374	20230627	133300	386915040	8900	8900	8900	8900	476
375	20230627	133200	382678640	8900	8900	8900	8900	0
376	20230627	133100	382678640	8900	8900	8900	8900	0
377	20230627	133000	382678640	8900	8900	8900	8900	0
378	20230627	132900	382678640	8900	8900	8900	8900	1
379	20230627	132800	382669740	8900	8900	8900	8900	0
380	20230627	132700	382669740	8900	8900	8900	8900	0
381	20230627	132600	382669740	8900	8900	8900	8900	201
382	20230627	132500	380880840	8890	8890	8890	8890	20
383	20230627	132400	380703040	8890	8890	8890	8890	212
384	20230627	132300	378818360	8890	8890	8890	8890	1
385	20230627	132200	378809470	8880	8880	8880	8880	85
386	20230627	132100	378054670	8880	8880	8880	8880	670
387	20230627	132000	372105070	8890	8890	8890	8890	12
388	20230627	131900	371998390	8880	8890	8890	8880	102
389	20230627	131800	371091630	8890	8890	8890	8890	1
390	20230627	131700	371082740	8890	8890	8890	8890	26
391	20230627	131600	370851600	8890	8890	8890	8890	0
392	20230627	131500	370851600	8890	8890	8890	8890	50
393	20230627	131400	370407100	8890	8890	8890	8890	4
394	20230627	131300	370371540	8890	8890	8890	8890	41
395	20230627	131200	370007050	8890	8890	8890	8890	0
396	20230627	131100	370007050	8890	8890	8890	8890	0
397	20230627	131000	370007050	8890	8900	8900	8890	142
398	20230627	130900	368744660	8890	8890	8890	8890	51
399	20230627	130800	368291270	8890	8890	8890	8890	0
400	20230627	130700	368291270	8890	8890	8890	8890	1
401	20230627	130600	368282380	8880	8890	8890	8880	35
402	20230627	130500	367971480	8890	8890	8890	8890	30
403	20230627	130400	367704780	8890	8890	8890	8890	1
404	20230627	130300	367695890	8890	8890	8890	8890	0
405	20230627	130200	367695890	8890	8890	8890	8890	0
406	20230627	130100	367695890	8890	8890	8890	8890	1
407	20230627	130000	367687000	8870	8870	8870	8870	0
408	20230627	125900	367687000	8870	8880	8880	8870	21
409	20230627	125800	367500720	8890	8890	8890	8890	1
410	20230627	125700	367491830	8870	8890	8890	8870	1027
411	20230627	125600	358382210	8890	8890	8890	8890	2
412	20230627	125500	358364430	8890	8890	8890	8890	2
413	20230627	125400	358346650	8890	8890	8890	8890	0
414	20230627	125300	358346650	8890	8890	8890	8890	4
415	20230627	125200	358311090	8890	8890	8890	8890	61
416	20230627	125100	357768800	8890	8870	8890	8870	416
417	20230627	125000	354078860	8870	8890	8890	8870	402
418	20230627	124900	350512180	8890	8890	8890	8890	2
419	20230627	124800	350494400	8880	8890	8890	8880	12
420	20230627	124700	350387820	8890	8890	8890	8890	0
421	20230627	124600	350387820	8890	8890	8890	8890	1
422	20230627	124500	350378930	8900	8900	8900	8900	3
423	20230627	124400	350352230	8890	8890	8890	8890	0
424	20230627	124300	350352230	8890	8890	8890	8890	295
425	20230627	124200	347729680	8890	8890	8890	8890	1
426	20230627	124100	347720790	8870	8880	8880	8870	426
427	20230627	124000	343942010	8880	8880	8880	8880	189
428	20230627	123900	342263690	8880	8880	8880	8880	16
429	20230627	123800	342121610	8880	8880	8880	8880	14
430	20230627	123700	341997290	8880	8880	8880	8880	5
431	20230627	123600	341952890	8880	8870	8880	8870	36
432	20230627	123500	341633460	8880	8880	8880	8880	1
433	20230627	123400	341624580	8880	8880	8880	8880	1
434	20230627	123300	341615700	8870	8880	8880	8870	1200
435	20230627	123200	330970970	8890	8880	8890	8880	10
436	20230627	123100	330882150	8880	8880	8880	8880	0
437	20230627	123000	330882150	8880	8880	8880	8880	50
438	20230627	122900	330438150	8880	8880	8880	8880	17
439	20230627	122800	330287190	8880	8880	8880	8880	100
440	20230627	122700	329399190	8880	8880	8880	8880	22
441	20230627	122600	329203830	8880	8890	8890	8880	313
442	20230627	122500	326424370	8890	8890	8890	8890	2
443	20230627	122400	326406590	8900	8900	8900	8900	0
444	20230627	122300	326406590	8900	8900	8900	8900	1
445	20230627	122200	326397690	8880	8880	8880	8880	89
446	20230627	122100	325607370	8900	8900	8900	8900	0
447	20230627	122000	325607370	8900	8900	8900	8900	2
448	20230627	121900	325589570	8900	8900	8900	8900	3
449	20230627	121800	325562870	8900	8890	8900	8890	309
450	20230627	121700	322812780	8900	8900	8900	8900	16
451	20230627	121600	322670380	8900	8900	8900	8900	10
452	20230627	121500	322581380	8900	8900	8900	8900	5
453	20230627	121400	322536880	8900	8900	8900	8900	1
454	20230627	121300	322527980	8900	8900	8900	8900	4
455	20230627	121200	322492380	8900	8900	8900	8900	28
456	20230627	121100	322243180	8900	8890	8900	8890	54
457	20230627	121000	321763070	8890	8900	8900	8890	3
458	20230627	120900	321736380	8900	8900	8900	8900	6
459	20230627	120800	321682980	8900	8900	8900	8900	0
460	20230627	120700	321682980	8900	8900	8900	8900	9
461	20230627	120600	321602880	8890	8900	8900	8890	144
462	20230627	120500	320322710	8900	8900	8900	8900	0
463	20230627	120400	320322710	8900	8900	8900	8900	2
464	20230627	120300	320304910	8900	8900	8900	8900	288
465	20230627	120200	317741710	8900	8900	8900	8900	10
466	20230627	120100	317652710	8910	8910	8910	8910	2
467	20230627	120000	317634890	8910	8910	8910	8910	2
468	20230627	115900	317617070	8910	8910	8910	8910	0
469	20230627	115800	317617070	8910	8910	8910	8910	8
470	20230627	115700	317545790	8910	8910	8910	8910	2
471	20230627	115600	317527970	8910	8910	8910	8910	0
472	20230627	115500	317527970	8910	8910	8910	8910	20
473	20230627	115400	317349770	8910	8910	8910	8910	2
474	20230627	115300	317331950	8900	8900	8900	8900	0
475	20230627	115200	317331950	8900	8900	8900	8900	0
476	20230627	115100	317331950	8900	8920	8920	8900	6
477	20230627	115000	317278510	8920	8920	8920	8920	0
478	20230627	114900	317278510	8920	8920	8920	8920	0
479	20230627	114800	317278510	8920	8920	8920	8920	2
480	20230627	114700	317260670	8920	8920	8920	8920	0
481	20230627	114600	317260670	8920	8920	8920	8920	1
482	20230627	114500	317251750	8920	8920	8920	8920	12
483	20230627	114400	317144710	8920	8920	8920	8920	0
484	20230627	114300	317144710	8920	8920	8920	8920	0
485	20230627	114200	317144710	8920	8920	8920	8920	2
486	20230627	114100	317126870	8920	8920	8920	8920	0
487	20230627	114000	317126870	8920	8920	8920	8920	100
488	20230627	113900	316234870	8920	8920	8920	8920	2
489	20230627	113800	316217030	8920	8920	8920	8920	0
490	20230627	113700	316217030	8920	8920	8920	8920	0
491	20230627	113600	316217030	8920	8920	8920	8920	0
492	20230627	113500	316217030	8920	8920	8920	8920	2
493	20230627	113400	316199190	8920	8920	8920	8920	0
494	20230627	113300	316199190	8920	8920	8920	8920	0
495	20230627	113200	316199190	8920	8920	8920	8920	32
496	20230627	113100	315913750	8920	8920	8920	8890	77
497	20230627	113000	315227600	8900	8900	8900	8900	1
498	20230627	112900	315218700	8900	8910	8920	8900	163
499	20230627	112800	313766610	8910	8910	8910	8910	1
500	20230627	112700	313757700	8900	8900	8900	8900	0
501	20230627	112600	313757700	8900	8910	8910	8900	162
502	20230627	112500	312315880	8900	8900	8900	8900	0
503	20230627	112400	312315880	8900	8900	8900	8900	91
504	20230627	112300	311505980	8910	8910	8910	8910	162
505	20230627	112200	310062560	8900	8900	8900	8900	50
506	20230627	112100	309617560	8900	8900	8900	8900	152
507	20230627	112000	308264760	8900	8900	8900	8900	2
508	20230627	111900	308246960	8890	8910	8910	8890	90
509	20230627	111800	307446060	8910	8910	8910	8910	50
510	20230627	111700	307000560	8910	8910	8910	8910	11
511	20230627	111600	306902550	8910	8910	8910	8910	2
512	20230627	111500	306884730	8910	8910	8910	8910	1
513	20230627	111400	306875820	8910	8910	8910	8910	0
514	20230627	111300	306875820	8910	8900	8910	8880	607
515	20230627	111200	301482080	8900	8900	8900	8900	93
516	20230627	111100	300654380	8900	8900	8900	8900	102
517	20230627	111000	299746580	8900	8900	8900	8900	4
518	20230627	110900	299710980	8900	8900	8900	8900	1
519	20230627	110800	299702080	8900	8900	8900	8900	111
520	20230627	110700	298714180	8900	8900	8900	8900	91
521	20230627	110600	297904280	8900	8900	8900	8900	1
522	20230627	110500	297895380	8900	8900	8900	8900	11
523	20230627	110400	297797480	8900	8900	8900	8900	15
524	20230627	110300	297663980	8890	8890	8890	8890	217
525	20230627	110200	295734850	8890	8890	8890	8890	4
526	20230627	110100	295699290	8890	8880	8890	8880	41
527	20230627	110000	295335120	8880	8880	8880	8880	0
528	20230627	105900	295335120	8880	8880	8880	8880	0
529	20230627	105800	295335120	8880	8880	8880	8880	331
530	20230627	105700	292395840	8880	8880	8880	8880	3
531	20230627	105600	292369200	8880	8880	8880	8880	0
532	20230627	105500	292369200	8880	8880	8880	8880	0
533	20230627	105400	292369200	8880	8880	8880	8880	18
534	20230627	105300	292209360	8880	8880	8880	8880	17
535	20230627	105200	292058400	8880	8880	8880	8880	69
536	20230627	105100	291445680	8880	8880	8880	8880	4
537	20230627	105000	291410160	8880	8880	8880	8880	20
538	20230627	104900	291232560	8880	8880	8880	8880	13
539	20230627	104800	291117120	8880	8880	8880	8880	23
540	20230627	104700	290912880	8880	8880	8880	8880	6
541	20230627	104600	290859600	8880	8880	8880	8880	2
542	20230627	104500	290841840	8880	8880	8880	8880	12
543	20230627	104400	290735280	8880	8880	8880	8880	34
544	20230627	104300	290433360	8880	8880	8880	8880	19
545	20230627	104200	290264640	8880	8880	8880	8880	19
546	20230627	104100	290095920	8870	8870	8870	8870	0
547	20230627	104000	290095920	8870	8870	8870	8870	134
548	20230627	103900	288907340	8870	8870	8880	8870	64
549	20230627	103800	288339640	8870	8870	8870	8870	2
550	20230627	103700	288321900	8850	8850	8850	8850	0
551	20230627	103600	288321900	8850	8870	8870	8850	1700
552	20230627	103500	273271080	8880	8880	8880	8880	6
553	20230627	103400	273217800	8870	8870	8870	8870	21
554	20230627	103300	273031530	8870	8880	8880	8870	61
555	20230627	103200	272490450	8880	8900	8900	8880	325
556	20230627	103100	269604340	8890	8900	8900	8890	53
557	20230627	103000	269133160	8900	8900	8900	8900	2
558	20230627	102900	269115360	8920	8920	8920	8920	3
559	20230627	102800	269088600	8920	8920	8920	8920	0
560	20230627	102700	269088600	8920	8910	8920	8900	120
561	20230627	102600	268020560	8920	8920	8920	8920	2
562	20230627	102500	268002720	8920	8920	8920	8920	0
563	20230627	102400	268002720	8920	8920	8920	8920	16
564	20230627	102300	267860000	8930	8860	8930	8860	2175
565	20230627	102200	248518720	8860	8850	8860	8850	46
566	20230627	102100	248111570	8850	8860	8860	8850	701
567	20230627	102000	241907710	8860	8870	8870	8860	687
568	20230627	101900	235820850	8870	8870	8870	8870	62
569	20230627	101800	235270910	8870	8870	8870	8870	5
570	20230627	101700	235226560	8870	8870	8870	8870	149
571	20230627	101600	233904930	8890	8890	8890	8890	2
572	20230627	101500	233887150	8870	8870	8870	8870	67
573	20230627	101400	233292860	8870	8870	8870	8870	2
574	20230627	101300	233275120	8870	8870	8870	8870	23
575	20230627	101200	233071110	8870	8900	8900	8870	49
576	20230627	101100	232636420	8890	8860	8890	8860	2238
577	20230627	101000	212798770	8860	8860	8860	8860	2
578	20230627	100900	212781050	8850	8850	8850	8840	157
579	20230627	100800	211391750	8850	8840	8850	8840	127
580	20230627	100700	210267810	8850	8850	8850	8850	24
581	20230627	100600	210055410	8850	8850	8850	8850	927
582	20230627	100500	201851460	8860	8860	8860	8860	27
583	20230627	100400	201612240	8860	8860	8860	8850	34
584	20230627	100300	201311170	8860	8870	8870	8860	486
585	20230627	100200	197003980	8870	8870	8870	8870	360
586	20230627	100100	193810780	8870	8880	8880	8870	151
587	20230627	100000	192471100	8880	8880	8880	8880	3
588	20230627	095900	192444460	8870	8870	8870	8870	0
589	20230627	095800	192444460	8870	8880	8880	8870	235
590	20230627	095700	190358000	8880	8880	8880	8880	6
591	20230627	095600	190304720	8880	8880	8880	8880	1
592	20230627	095500	190295840	8880	8880	8880	8880	490
593	20230627	095400	185944640	8880	8890	8890	8870	591
594	20230627	095300	180694900	8900	8890	8900	8890	896
595	20230627	095200	172721500	8900	8900	8900	8890	122
596	20230627	095100	171636700	8900	8900	8900	8900	29
597	20230627	095000	171378600	8900	8900	8900	8890	298
598	20230627	094900	168728250	8900	8900	8900	8900	5
599	20230627	094800	168683750	8890	8900	8900	8890	148
600	20230627	094700	167367860	8900	8900	8900	8900	1002
601	20230627	094600	158450060	8900	8900	8900	8900	11
602	20230627	094500	158352160	8900	8900	8900	8900	5
603	20230627	094400	158307660	8900	8900	8900	8900	11
604	20230627	094300	158209760	8890	8890	8890	8890	78
605	20230627	094200	157516340	8890	8890	8890	8890	167
606	20230627	094100	156031710	8900	8900	8900	8900	18
607	20230627	094000	155871510	8900	8900	8900	8900	12
608	20230627	093900	155764710	8900	8900	8900	8890	200
609	20230627	093800	153985120	8900	8900	8900	8900	2
610	20230627	093700	153967320	8890	8890	8890	8890	144
611	20230627	093600	152687160	8890	8880	8890	8850	573
612	20230627	093500	147607820	8890	8890	8890	8890	0
613	20230627	093400	147607820	8890	8890	8890	8890	8
614	20230627	093300	147536700	8890	8880	8890	8880	138
615	20230627	093200	146309950	8880	8860	8880	8860	61
616	20230627	093100	145768560	8900	8890	8900	8850	635
617	20230627	093000	140141850	8890	8890	8890	8830	4066
618	20230627	092900	104149250	8880	8880	8880	8880	180
619	20230627	092800	102550850	8880	8880	8880	8880	107
620	20230627	092700	101600690	8880	8900	8900	8860	1554
621	20230627	092600	87810160	8900	8890	8900	8890	507
622	20230627	092500	83302710	8890	8910	8910	8890	911
623	20230627	092400	75195050	8910	8910	8910	8910	64
624	20230627	092300	74624810	8910	8910	8910	8910	13
625	20230627	092200	74508980	8910	8910	8920	8900	1508
626	20230627	092100	61082690	8910	8930	8930	8910	510
627	20230627	092000	56533730	8930	8950	8960	8930	1180
628	20230627	091900	45986890	8960	8950	8960	8950	701
629	20230627	091800	39710640	8960	8960	8960	8960	146
630	20230627	091700	38402480	8960	8980	8990	8960	985
631	20230627	091600	29565030	8990	9000	9000	8990	74
632	20230627	091500	28899720	9000	9000	9000	9000	13
633	20230627	091400	28782720	8980	8980	8980	8980	25
634	20230627	091300	28558220	8980	8980	8980	8980	22
635	20230627	091200	28360660	8980	9000	9000	8980	510
636	20230627	091100	23777490	9000	9000	9000	8980	52
637	20230627	091000	23310110	8980	8990	8990	8980	314
638	20230627	090900	20487980	9010	9000	9010	9000	493
639	20230627	090800	16050960	9010	9010	9010	9010	0
640	20230627	090700	16050960	9010	9010	9010	9010	25
641	20230627	090600	15825710	9010	9010	9010	9010	41
642	20230627	090500	15456300	9000	9040	9040	9000	773
643	20230627	090400	8488760	9040	9050	9050	9040	188
644	20230627	090300	6788130	9050	9050	9050	9050	1
645	20230627	090200	6779080	9050	9060	9060	9050	400
646	20230627	090100	3156580	9070	9070	9070	9070	50
647	20230627	090000	2703080	9090	9010	9090	9010	300