KissMeData/175140/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200500	314296870	9660	9660	9660	9660	682
3	20230627	200400	314296870	9660	9660	9660	9660	0
4	20230627	200300	314296870	9660	9660	9660	9660	0
5	20230627	200200	314296870	9660	9660	9660	9660	0
6	20230627	200100	314296870	9660	9660	9660	9660	0
7	20230627	200000	314296870	9660	9660	9660	9660	0
8	20230627	195900	314296870	9660	9660	9660	9660	0
9	20230627	195800	314296870	9660	9660	9660	9660	0
10	20230627	195700	314296870	9660	9660	9660	9660	0
11	20230627	195600	314296870	9660	9660	9660	9660	0
12	20230627	195500	314296870	9660	9660	9660	9660	0
13	20230627	195400	314296870	9660	9660	9660	9660	0
14	20230627	195300	314296870	9660	9660	9660	9660	0
15	20230627	195200	314296870	9660	9660	9660	9660	0
16	20230627	195100	314296870	9660	9660	9660	9660	0
17	20230627	195000	314296870	9660	9660	9660	9660	0
18	20230627	194900	314296870	9660	9660	9660	9660	0
19	20230627	194800	314296870	9660	9660	9660	9660	0
20	20230627	194700	314296870	9660	9660	9660	9660	0
21	20230627	194600	314296870	9660	9660	9660	9660	0
22	20230627	194500	314296870	9660	9660	9660	9660	0
23	20230627	194400	314296870	9660	9660	9660	9660	0
24	20230627	194300	314296870	9660	9660	9660	9660	0
25	20230627	194200	314296870	9660	9660	9660	9660	0
26	20230627	194100	314296870	9660	9660	9660	9660	0
27	20230627	194000	314296870	9660	9660	9660	9660	0
28	20230627	193900	314296870	9660	9660	9660	9660	0
29	20230627	193800	314296870	9660	9660	9660	9660	0
30	20230627	193700	314296870	9660	9660	9660	9660	0
31	20230627	193600	314296870	9660	9660	9660	9660	0
32	20230627	193500	314296870	9660	9660	9660	9660	682
33	20230627	193400	314296870	9660	9660	9660	9660	0
34	20230627	193300	314296870	9660	9660	9660	9660	0
35	20230627	193200	314296870	9660	9660	9660	9660	0
36	20230627	193100	314296870	9660	9660	9660	9660	0
37	20230627	193000	314296870	9660	9660	9660	9660	0
38	20230627	192900	314296870	9660	9660	9660	9660	0
39	20230627	192800	314296870	9660	9660	9660	9660	0
40	20230627	192700	314296870	9660	9660	9660	9660	0
41	20230627	192600	314296870	9660	9660	9660	9660	0
42	20230627	192500	314296870	9660	9660	9660	9660	0
43	20230627	192400	314296870	9660	9660	9660	9660	0
44	20230627	192300	314296870	9660	9660	9660	9660	0
45	20230627	192200	314296870	9660	9660	9660	9660	0
46	20230627	192100	314296870	9660	9660	9660	9660	0
47	20230627	192000	314296870	9660	9660	9660	9660	0
48	20230627	191900	314296870	9660	9660	9660	9660	0
49	20230627	191800	314296870	9660	9660	9660	9660	0
50	20230627	191700	314296870	9660	9660	9660	9660	0
51	20230627	191600	314296870	9660	9660	9660	9660	0
52	20230627	191500	314296870	9660	9660	9660	9660	0
53	20230627	191400	314296870	9660	9660	9660	9660	0
54	20230627	191300	314296870	9660	9660	9660	9660	0
55	20230627	191200	314296870	9660	9660	9660	9660	0
56	20230627	191100	314296870	9660	9660	9660	9660	0
57	20230627	191000	314296870	9660	9660	9660	9660	0
58	20230627	190900	314296870	9660	9660	9660	9660	0
59	20230627	190800	314296870	9660	9660	9660	9660	0
60	20230627	190700	314296870	9660	9660	9660	9660	0
61	20230627	190600	314296870	9660	9660	9660	9660	0
62	20230627	190500	314296870	9660	9660	9660	9660	682
63	20230627	190400	314296870	9660	9660	9660	9660	0
64	20230627	190300	314296870	9660	9660	9660	9660	0
65	20230627	190200	314296870	9660	9660	9660	9660	0
66	20230627	190100	314296870	9660	9660	9660	9660	0
67	20230627	190000	314296870	9660	9660	9660	9660	0
68	20230627	185900	314296870	9660	9660	9660	9660	0
69	20230627	185800	314296870	9660	9660	9660	9660	0
70	20230627	185700	314296870	9660	9660	9660	9660	0
71	20230627	185600	314296870	9660	9660	9660	9660	0
72	20230627	185500	314296870	9660	9660	9660	9660	0
73	20230627	185400	314296870	9660	9660	9660	9660	0
74	20230627	185300	314296870	9660	9660	9660	9660	0
75	20230627	185200	314296870	9660	9660	9660	9660	0
76	20230627	185100	314296870	9660	9660	9660	9660	0
77	20230627	185000	314296870	9660	9660	9660	9660	0
78	20230627	184900	314296870	9660	9660	9660	9660	0
79	20230627	184800	314296870	9660	9660	9660	9660	0
80	20230627	184700	314296870	9660	9660	9660	9660	0
81	20230627	184600	314296870	9660	9660	9660	9660	0
82	20230627	184500	314296870	9660	9660	9660	9660	0
83	20230627	184400	314296870	9660	9660	9660	9660	0
84	20230627	184300	314296870	9660	9660	9660	9660	0
85	20230627	184200	314296870	9660	9660	9660	9660	0
86	20230627	184100	314296870	9660	9660	9660	9660	0
87	20230627	184000	314296870	9660	9660	9660	9660	0
88	20230627	183900	314296870	9660	9660	9660	9660	0
89	20230627	183800	314296870	9660	9660	9660	9660	0
90	20230627	183700	314296870	9660	9660	9660	9660	0
91	20230627	183600	314296870	9660	9660	9660	9660	0
92	20230627	183500	314296870	9660	9660	9660	9660	682
93	20230627	183400	314296870	9660	9660	9660	9660	0
94	20230627	183300	314296870	9660	9660	9660	9660	0
95	20230627	183200	314296870	9660	9660	9660	9660	0
96	20230627	183100	314296870	9660	9660	9660	9660	0
97	20230627	183000	314296870	9660	9660	9660	9660	0
98	20230627	182900	314296870	9660	9660	9660	9660	0
99	20230627	182800	314296870	9660	9660	9660	9660	0
100	20230627	182700	314296870	9660	9660	9660	9660	0
101	20230627	182600	314296870	9660	9660	9660	9660	0
102	20230627	182500	314296870	9660	9660	9660	9660	0
103	20230627	182400	314296870	9660	9660	9660	9660	0
104	20230627	182300	314296870	9660	9660	9660	9660	0
105	20230627	182200	314296870	9660	9660	9660	9660	0
106	20230627	182100	314296870	9660	9660	9660	9660	0
107	20230627	182000	314296870	9660	9660	9660	9660	0
108	20230627	181900	314296870	9660	9660	9660	9660	0
109	20230627	181800	314296870	9660	9660	9660	9660	0
110	20230627	181700	314296870	9660	9660	9660	9660	0
111	20230627	181600	314296870	9660	9660	9660	9660	0
112	20230627	181500	314296870	9660	9660	9660	9660	0
113	20230627	181400	314296870	9660	9660	9660	9660	0
114	20230627	181300	314296870	9660	9660	9660	9660	0
115	20230627	181200	314296870	9660	9660	9660	9660	0
116	20230627	181100	314296870	9660	9660	9660	9660	0
117	20230627	181000	314296870	9660	9660	9660	9660	0
118	20230627	180900	314296870	9660	9660	9660	9660	0
119	20230627	180800	314296870	9660	9660	9660	9660	0
120	20230627	180700	314296870	9660	9660	9660	9660	0
121	20230627	180600	314296870	9660	9660	9660	9660	0
122	20230627	180500	314296870	9660	9660	9660	9660	682
123	20230627	180400	314296870	9660	9660	9660	9660	0
124	20230627	180300	314296870	9660	9660	9660	9660	0
125	20230627	180200	314296870	9660	9660	9660	9660	0
126	20230627	180100	314296870	9660	9660	9660	9660	0
127	20230627	180000	314296870	9660	9660	9660	9660	0
128	20230627	175900	314296870	9660	9660	9660	9660	0
129	20230627	175800	314296870	9660	9660	9660	9660	0
130	20230627	175700	314296870	9660	9660	9660	9660	0
131	20230627	175600	314296870	9660	9660	9660	9660	0
132	20230627	175500	314296870	9660	9660	9660	9660	0
133	20230627	175400	314296870	9660	9660	9660	9660	0
134	20230627	175300	314296870	9660	9660	9660	9660	0
135	20230627	175200	314296870	9660	9660	9660	9660	0
136	20230627	175100	314296870	9660	9660	9660	9660	0
137	20230627	175000	314296870	9660	9660	9660	9660	0
138	20230627	174900	314296870	9660	9660	9660	9660	0
139	20230627	174800	314296870	9660	9660	9660	9660	0
140	20230627	174700	314296870	9660	9660	9660	9660	0
141	20230627	174600	314296870	9660	9660	9660	9660	0
142	20230627	174500	314296870	9660	9660	9660	9660	0
143	20230627	174400	314296870	9660	9660	9660	9660	0
144	20230627	174300	314296870	9660	9660	9660	9660	0
145	20230627	174200	314296870	9660	9660	9660	9660	0
146	20230627	174100	314296870	9660	9660	9660	9660	0
147	20230627	174000	314296870	9660	9660	9660	9660	0
148	20230627	173900	314296870	9660	9660	9660	9660	0
149	20230627	173800	314296870	9660	9660	9660	9660	0
150	20230627	173700	314296870	9660	9660	9660	9660	0
151	20230627	173600	314296870	9660	9660	9660	9660	0
152	20230627	173500	314296870	9660	9660	9660	9660	682
153	20230627	173400	314296870	9660	9660	9660	9660	0
154	20230627	173300	314296870	9660	9660	9660	9660	0
155	20230627	173200	314296870	9660	9660	9660	9660	0
156	20230627	173100	314296870	9660	9660	9660	9660	0
157	20230627	173000	314296870	9660	9660	9660	9660	0
158	20230627	172900	314296870	9660	9660	9660	9660	0
159	20230627	172800	314296870	9660	9660	9660	9660	0
160	20230627	172700	314296870	9660	9660	9660	9660	0
161	20230627	172600	314296870	9660	9660	9660	9660	0
162	20230627	172500	314296870	9660	9660	9660	9660	0
163	20230627	172400	314296870	9660	9660	9660	9660	0
164	20230627	172300	314296870	9660	9660	9660	9660	0
165	20230627	172200	314296870	9660	9660	9660	9660	0
166	20230627	172100	314296870	9660	9660	9660	9660	0
167	20230627	172000	314296870	9660	9660	9660	9660	0
168	20230627	171900	314296870	9660	9660	9660	9660	0
169	20230627	171800	314296870	9660	9660	9660	9660	0
170	20230627	171700	314296870	9660	9660	9660	9660	0
171	20230627	171600	314296870	9660	9660	9660	9660	0
172	20230627	171500	314296870	9660	9660	9660	9660	0
173	20230627	171400	314296870	9660	9660	9660	9660	0
174	20230627	171300	314296870	9660	9660	9660	9660	0
175	20230627	171200	314296870	9660	9660	9660	9660	0
176	20230627	171100	314296870	9660	9660	9660	9660	0
177	20230627	171000	314296870	9660	9660	9660	9660	0
178	20230627	170900	314296870	9660	9660	9660	9660	0
179	20230627	170800	314296870	9660	9660	9660	9660	0
180	20230627	170700	314296870	9660	9660	9660	9660	0
181	20230627	170600	314296870	9660	9660	9660	9660	0
182	20230627	170500	314296870	9660	9660	9660	9660	682
183	20230627	170400	314296870	9660	9660	9660	9660	0
184	20230627	170300	314296870	9660	9660	9660	9660	0
185	20230627	170200	314296870	9660	9660	9660	9660	0
186	20230627	170100	314296870	9660	9660	9660	9660	0
187	20230627	170000	314296870	9660	9660	9660	9660	0
188	20230627	165900	314296870	9660	9660	9660	9660	0
189	20230627	165800	314296870	9660	9660	9660	9660	0
190	20230627	165700	314296870	9660	9660	9660	9660	0
191	20230627	165600	314296870	9660	9660	9660	9660	0
192	20230627	165500	314296870	9660	9660	9660	9660	0
193	20230627	165400	314296870	9660	9660	9660	9660	0
194	20230627	165300	314296870	9660	9660	9660	9660	0
195	20230627	165200	314296870	9660	9660	9660	9660	0
196	20230627	165100	314296870	9660	9660	9660	9660	0
197	20230627	165000	314296870	9660	9660	9660	9660	0
198	20230627	164900	314296870	9660	9660	9660	9660	0
199	20230627	164800	314296870	9660	9660	9660	9660	0
200	20230627	164700	314296870	9660	9660	9660	9660	0
201	20230627	164600	314296870	9660	9660	9660	9660	0
202	20230627	164500	314296870	9660	9660	9660	9660	0
203	20230627	164400	314296870	9660	9660	9660	9660	0
204	20230627	164300	314296870	9660	9660	9660	9660	0
205	20230627	164200	314296870	9660	9660	9660	9660	0
206	20230627	164100	314296870	9660	9660	9660	9660	0
207	20230627	164000	314296870	9660	9660	9660	9660	0
208	20230627	163900	314296870	9660	9660	9660	9660	0
209	20230627	163800	314296870	9660	9660	9660	9660	0
210	20230627	163700	314296870	9660	9660	9660	9660	0
211	20230627	163600	314296870	9660	9660	9660	9660	0
212	20230627	163500	314296870	9660	9660	9660	9660	682
213	20230627	163400	314296870	9660	9660	9660	9660	0
214	20230627	163300	314296870	9660	9660	9660	9660	0
215	20230627	163200	314296870	9660	9660	9660	9660	0
216	20230627	163100	314296870	9660	9660	9660	9660	0
217	20230627	163000	314296870	9660	9660	9660	9660	0
218	20230627	162900	314296870	9660	9660	9660	9660	0
219	20230627	162800	314296870	9660	9660	9660	9660	0
220	20230627	162700	314296870	9660	9660	9660	9660	0
221	20230627	162600	314296870	9660	9660	9660	9660	0
222	20230627	162500	314296870	9660	9660	9660	9660	0
223	20230627	162400	314296870	9660	9660	9660	9660	0
224	20230627	162300	314296870	9660	9660	9660	9660	0
225	20230627	162200	314296870	9660	9660	9660	9660	0
226	20230627	162100	314296870	9660	9660	9660	9660	0
227	20230627	162000	314296870	9660	9660	9660	9660	0
228	20230627	161900	314296870	9660	9660	9660	9660	0
229	20230627	161800	314296870	9660	9660	9660	9660	0
230	20230627	161700	314296870	9660	9660	9660	9660	0
231	20230627	161600	314296870	9660	9660	9660	9660	0
232	20230627	161500	314296870	9660	9660	9660	9660	0
233	20230627	161400	314296870	9660	9660	9660	9660	0
234	20230627	161300	314296870	9660	9660	9660	9660	0
235	20230627	161200	314296870	9660	9660	9660	9660	0
236	20230627	161100	314296870	9660	9660	9660	9660	0
237	20230627	161000	314296870	9660	9660	9660	9660	0
238	20230627	160900	314296870	9660	9660	9660	9660	0
239	20230627	160800	314296870	9660	9660	9660	9660	0
240	20230627	160700	314296870	9660	9660	9660	9660	0
241	20230627	160600	314296870	9660	9660	9660	9660	0
242	20230627	160500	314296870	9660	9660	9660	9660	682
243	20230627	160400	314296870	9660	9660	9660	9660	0
244	20230627	160300	314296870	9660	9660	9660	9660	0
245	20230627	160200	314296870	9660	9660	9660	9660	0
246	20230627	160100	314296870	9660	9660	9660	9660	0
247	20230627	160000	314296870	9660	9660	9660	9660	0
248	20230627	155900	314296870	9660	9660	9660	9660	0
249	20230627	155800	314296870	9660	9660	9660	9660	0
250	20230627	155700	314296870	9660	9660	9660	9660	0
251	20230627	155600	314296870	9660	9660	9660	9660	0
252	20230627	155500	314296870	9660	9660	9660	9660	0
253	20230627	155400	314296870	9660	9660	9660	9660	0
254	20230627	155300	314296870	9660	9660	9660	9660	0
255	20230627	155200	314296870	9660	9660	9660	9660	0
256	20230627	155100	314296870	9660	9660	9660	9660	0
257	20230627	155000	314296870	9660	9660	9660	9660	0
258	20230627	154900	314296870	9660	9660	9660	9660	0
259	20230627	154800	314296870	9660	9660	9660	9660	0
260	20230627	154700	314296870	9660	9660	9660	9660	0
261	20230627	154600	314296870	9660	9660	9660	9660	0
262	20230627	154500	314296870	9660	9660	9660	9660	0
263	20230627	154400	314296870	9660	9660	9660	9660	0
264	20230627	154300	314296870	9660	9660	9660	9660	0
265	20230627	154200	314296870	9660	9660	9660	9660	0
266	20230627	154100	314296870	9660	9660	9660	9660	0
267	20230627	154000	314296870	9660	9660	9660	9660	0
268	20230627	153900	314296870	9660	9660	9660	9660	0
269	20230627	153800	314296870	9660	9660	9660	9660	0
270	20230627	153700	314296870	9660	9660	9660	9660	0
271	20230627	153600	314296870	9660	9660	9660	9660	0
272	20230627	153500	314296870	9660	9660	9660	9660	682
273	20230627	153400	314296870	9660	9660	9660	9660	0
274	20230627	153300	314296870	9660	9660	9660	9660	0
275	20230627	153200	314296870	9660	9660	9660	9660	0
276	20230627	153100	314296870	9660	9660	9660	9660	0
277	20230627	153000	314296870	9660	9660	9660	9660	682
278	20230627	152900	307708750	9600	9600	9600	9600	0
279	20230627	152800	307708750	9600	9600	9600	9600	0
280	20230627	152700	307708750	9600	9600	9600	9600	0
281	20230627	152600	307708750	9600	9600	9600	9600	0
282	20230627	152500	307708750	9600	9600	9600	9600	0
283	20230627	152400	307708750	9600	9600	9600	9600	0
284	20230627	152300	307708750	9600	9600	9600	9600	0
285	20230627	152200	307708750	9600	9600	9600	9600	0
286	20230627	152100	307708750	9600	9600	9600	9600	0
287	20230627	152000	307708750	9600	9600	9600	9600	0
288	20230627	151900	307708750	9600	9610	9610	9600	300
289	20230627	151800	304828630	9610	9610	9610	9610	90
290	20230627	151700	303963730	9630	9630	9630	9630	0
291	20230627	151600	303963730	9630	9630	9630	9610	170
292	20230627	151500	302328730	9630	9630	9630	9630	59
293	20230627	151400	301760560	9630	9630	9630	9630	40
294	20230627	151300	301375360	9620	9620	9620	9620	30
295	20230627	151200	301086760	9620	9620	9620	9620	0
296	20230627	151100	301086760	9620	9630	9630	9620	14
297	20230627	151000	300951960	9630	9630	9630	9630	88
298	20230627	150900	300104520	9660	9620	9660	9620	117
299	20230627	150800	298978300	9620	9660	9660	9620	160
300	20230627	150700	297436700	9660	9660	9660	9660	0
301	20230627	150600	297436700	9660	9660	9660	9660	0
302	20230627	150500	297436700	9660	9660	9660	9660	0
303	20230627	150400	297436700	9660	9660	9660	9660	0
304	20230627	150300	297436700	9660	9660	9660	9660	81
305	20230627	150200	296654240	9660	9660	9660	9660	100
306	20230627	150100	295688240	9660	9660	9660	9660	0
307	20230627	150000	295688240	9660	9660	9660	9660	0
308	20230627	145900	295688240	9660	9660	9660	9660	0
309	20230627	145800	295688240	9660	9660	9660	9660	13
310	20230627	145700	295562660	9660	9660	9660	9660	0
311	20230627	145600	295562660	9660	9660	9660	9660	155
312	20230627	145500	294065360	9660	9660	9660	9660	4
313	20230627	145400	294026720	9590	9590	9590	9590	0
314	20230627	145300	294026720	9590	9590	9590	9590	0
315	20230627	145200	294026720	9590	9590	9590	9590	0
316	20230627	145100	294026720	9590	9590	9590	9590	0
317	20230627	145000	294026720	9590	9590	9590	9590	0
318	20230627	144900	294026720	9590	9590	9590	9590	0
319	20230627	144800	294026720	9590	9600	9600	9590	396
320	20230627	144700	290226980	9610	9610	9620	9610	759
321	20230627	144600	282932870	9670	9670	9670	9670	0
322	20230627	144500	282932870	9670	9670	9670	9670	0
323	20230627	144400	282932870	9670	9670	9670	9670	10
324	20230627	144300	282836170	9670	9670	9670	9670	0
325	20230627	144200	282836170	9670	9670	9670	9670	0
326	20230627	144100	282836170	9670	9670	9670	9670	0
327	20230627	144000	282836170	9670	9670	9670	9670	0
328	20230627	143900	282836170	9670	9670	9670	9670	0
329	20230627	143800	282836170	9670	9670	9670	9670	5
330	20230627	143700	282787820	9670	9670	9670	9670	0
331	20230627	143600	282787820	9670	9670	9670	9670	0
332	20230627	143500	282787820	9670	9670	9670	9670	0
333	20230627	143400	282787820	9670	9670	9670	9670	0
334	20230627	143300	282787820	9670	9670	9670	9670	0
335	20230627	143200	282787820	9670	9670	9670	9670	1
336	20230627	143100	282778150	9600	9600	9600	9600	0
337	20230627	143000	282778150	9600	9600	9600	9600	0
338	20230627	142900	282778150	9600	9600	9600	9600	0
339	20230627	142800	282778150	9600	9600	9600	9600	35
340	20230627	142700	282442150	9640	9650	9650	9640	70
341	20230627	142600	281766660	9650	9650	9650	9650	0
342	20230627	142500	281766660	9650	9670	9670	9650	269
343	20230627	142400	279168130	9680	9680	9680	9680	145
344	20230627	142300	277764530	9690	9670	9740	9670	201
345	20230627	142200	275815580	9700	9650	9700	9650	178
346	20230627	142100	274095350	9650	9530	9650	9530	3890
347	20230627	142000	236846610	9530	9520	9530	9520	1413
348	20230627	141900	223387950	9520	9520	9520	9520	10
349	20230627	141800	223292750	9510	9510	9510	9510	191
350	20230627	141700	221476340	9510	9510	9510	9510	0
351	20230627	141600	221476340	9510	9510	9510	9510	200
352	20230627	141500	219574340	9500	9510	9510	9500	42
353	20230627	141400	219175290	9510	9500	9510	9500	209
354	20230627	141300	217189640	9500	9520	9520	9500	479
355	20230627	141200	212635740	9520	9520	9520	9520	0
356	20230627	141100	212635740	9520	9500	9520	9500	243
357	20230627	141000	210327200	9500	9500	9500	9500	15
358	20230627	140900	210184700	9500	9470	9500	9460	2268
359	20230627	140800	188656430	9470	9480	9490	9470	405
360	20230627	140700	184814990	9480	9480	9480	9480	21
361	20230627	140600	184615910	9480	9480	9480	9480	14
362	20230627	140500	184483190	9470	9470	9470	9470	0
363	20230627	140400	184483190	9470	9470	9470	9470	8
364	20230627	140300	184407430	9470	9470	9470	9470	12
365	20230627	140200	184293790	9470	9480	9480	9470	218
366	20230627	140100	182227260	9470	9470	9470	9470	104
367	20230627	140000	181242380	9470	9470	9470	9470	0
368	20230627	135900	181242380	9470	9470	9470	9470	0
369	20230627	135800	181242380	9470	9470	9470	9470	22
370	20230627	135700	181034040	9480	9480	9480	9480	0
371	20230627	135600	181034040	9480	9480	9480	9480	0
372	20230627	135500	181034040	9480	9480	9480	9480	0
373	20230627	135400	181034040	9480	9480	9480	9480	0
374	20230627	135300	181034040	9480	9480	9480	9480	0
375	20230627	135200	181034040	9480	9440	9480	9440	99
376	20230627	135100	180095920	9440	9440	9440	9440	0
377	20230627	135000	180095920	9440	9440	9440	9440	0
378	20230627	134900	180095920	9440	9440	9440	9440	0
379	20230627	134800	180095920	9440	9440	9440	9440	0
380	20230627	134700	180095920	9440	9440	9440	9440	0
381	20230627	134600	180095920	9440	9440	9440	9440	0
382	20230627	134500	180095920	9440	9440	9440	9440	50
383	20230627	134400	179623920	9420	9420	9420	9420	0
384	20230627	134300	179623920	9420	9410	9420	9410	384
385	20230627	134200	176007400	9390	9390	9390	9390	147
386	20230627	134100	174627070	9390	9390	9390	9390	0
387	20230627	134000	174627070	9390	9400	9400	9390	488
388	20230627	133900	170043550	9390	9390	9390	9390	0
389	20230627	133800	170043550	9390	9390	9390	9390	0
390	20230627	133700	170043550	9390	9390	9390	9390	0
391	20230627	133600	170043550	9390	9390	9390	9390	0
392	20230627	133500	170043550	9390	9390	9390	9390	0
393	20230627	133400	170043550	9390	9400	9400	9390	824
394	20230627	133300	162301190	9420	9420	9420	9420	327
395	20230627	133200	159220850	9430	9430	9430	9430	210
396	20230627	133100	157240550	9480	9480	9480	9480	0
397	20230627	133000	157240550	9480	9480	9480	9480	0
398	20230627	132900	157240550	9480	9480	9480	9480	0
399	20230627	132800	157240550	9480	9480	9480	9480	0
400	20230627	132700	157240550	9480	9480	9480	9480	0
401	20230627	132600	157240550	9480	9480	9480	9480	0
402	20230627	132500	157240550	9480	9480	9480	9480	1
403	20230627	132400	157231070	9420	9420	9420	9420	10
404	20230627	132300	157136870	9420	9420	9420	9420	242
405	20230627	132200	154857230	9400	9400	9400	9400	60
406	20230627	132100	154293230	9400	9400	9400	9400	0
407	20230627	132000	154293230	9400	9400	9400	9400	3
408	20230627	131900	154265030	9400	9400	9400	9400	0
409	20230627	131800	154265030	9400	9400	9400	9400	0
410	20230627	131700	154265030	9400	9400	9400	9400	0
411	20230627	131600	154265030	9400	9400	9400	9400	0
412	20230627	131500	154265030	9400	9400	9400	9400	0
413	20230627	131400	154265030	9400	9400	9400	9400	102
414	20230627	131300	153306230	9400	9400	9400	9400	3
415	20230627	131200	153278030	9400	9400	9400	9400	0
416	20230627	131100	153278030	9400	9400	9400	9400	0
417	20230627	131000	153278030	9400	9400	9400	9400	0
418	20230627	130900	153278030	9400	9400	9400	9400	0
419	20230627	130800	153278030	9400	9390	9400	9390	6
420	20230627	130700	153221680	9390	9390	9390	9390	0
421	20230627	130600	153221680	9390	9390	9390	9390	0
422	20230627	130500	153221680	9390	9390	9390	9390	0
423	20230627	130400	153221680	9390	9390	9390	9390	0
424	20230627	130300	153221680	9390	9390	9390	9390	0
425	20230627	130200	153221680	9390	9390	9390	9390	80
426	20230627	130100	152470480	9390	9390	9390	9390	0
427	20230627	130000	152470480	9390	9390	9390	9390	0
428	20230627	125900	152470480	9390	9390	9390	9390	0
429	20230627	125800	152470480	9390	9390	9390	9390	0
430	20230627	125700	152470480	9390	9390	9390	9390	107
431	20230627	125600	151465750	9370	9370	9370	9370	0
432	20230627	125500	151465750	9370	9370	9370	9370	0
433	20230627	125400	151465750	9370	9370	9370	9370	0
434	20230627	125300	151465750	9370	9370	9370	9370	0
435	20230627	125200	151465750	9370	9370	9370	9370	0
436	20230627	125100	151465750	9370	9370	9370	9370	0
437	20230627	125000	151465750	9370	9370	9370	9370	0
438	20230627	124900	151465750	9370	9370	9370	9370	1
439	20230627	124800	151456380	9380	9380	9380	9380	0
440	20230627	124700	151456380	9380	9380	9380	9380	0
441	20230627	124600	151456380	9380	9380	9380	9380	0
442	20230627	124500	151456380	9380	9380	9380	9380	0
443	20230627	124400	151456380	9380	9380	9380	9380	0
444	20230627	124300	151456380	9380	9380	9380	9380	0
445	20230627	124200	151456380	9380	9380	9380	9380	287
446	20230627	124100	148764320	9380	9380	9380	9380	0
447	20230627	124000	148764320	9380	9380	9380	9380	0
448	20230627	123900	148764320	9380	9380	9380	9380	0
449	20230627	123800	148764320	9380	9380	9380	9380	0
450	20230627	123700	148764320	9380	9380	9380	9380	0
451	20230627	123600	148764320	9380	9380	9380	9380	0
452	20230627	123500	148764320	9380	9380	9380	9380	0
453	20230627	123400	148764320	9380	9380	9380	9380	0
454	20230627	123300	148764320	9380	9380	9380	9380	0
455	20230627	123200	148764320	9380	9390	9390	9380	368
456	20230627	123100	145310300	9400	9410	9410	9400	203
457	20230627	123000	143402070	9400	9410	9410	9400	517
458	20230627	122900	138540100	9410	9410	9410	9410	0
459	20230627	122800	138540100	9410	9410	9410	9410	0
460	20230627	122700	138540100	9410	9420	9420	9410	754
461	20230627	122600	131442860	9430	9430	9430	9430	0
462	20230627	122500	131442860	9430	9430	9430	9430	0
463	20230627	122400	131442860	9430	9430	9430	9430	0
464	20230627	122300	131442860	9430	9430	9430	9430	0
465	20230627	122200	131442860	9430	9430	9430	9430	0
466	20230627	122100	131442860	9430	9430	9430	9430	50
467	20230627	122000	130971360	9430	9430	9430	9430	0
468	20230627	121900	130971360	9430	9430	9430	9430	0
469	20230627	121800	130971360	9430	9430	9430	9430	0
470	20230627	121700	130971360	9430	9430	9430	9430	0
471	20230627	121600	130971360	9430	9430	9430	9430	0
472	20230627	121500	130971360	9430	9430	9430	9430	0
473	20230627	121400	130971360	9430	9430	9430	9430	0
474	20230627	121300	130971360	9430	9430	9430	9430	0
475	20230627	121200	130971360	9430	9430	9430	9430	0
476	20230627	121100	130971360	9430	9430	9430	9430	0
477	20230627	121000	130971360	9430	9430	9430	9430	0
478	20230627	120900	130971360	9430	9430	9430	9430	0
479	20230627	120800	130971360	9430	9430	9430	9430	0
480	20230627	120700	130971360	9430	9430	9430	9430	0
481	20230627	120600	130971360	9430	9430	9430	9430	0
482	20230627	120500	130971360	9430	9430	9430	9430	0
483	20230627	120400	130971360	9430	9430	9430	9430	0
484	20230627	120300	130971360	9430	9430	9430	9430	0
485	20230627	120200	130971360	9430	9430	9430	9430	0
486	20230627	120100	130971360	9430	9430	9430	9430	0
487	20230627	120000	130971360	9430	9430	9430	9430	0
488	20230627	115900	130971360	9430	9430	9430	9430	0
489	20230627	115800	130971360	9430	9430	9430	9430	100
490	20230627	115700	130028360	9430	9420	9430	9420	6
491	20230627	115600	129971830	9410	9410	9410	9410	3
492	20230627	115500	129943600	9410	9410	9410	9410	0
493	20230627	115400	129943600	9410	9410	9410	9410	237
494	20230627	115300	127713430	9410	9410	9410	9410	0
495	20230627	115200	127713430	9410	9410	9410	9410	0
496	20230627	115100	127713430	9410	9410	9410	9410	0
497	20230627	115000	127713430	9410	9410	9410	9410	0
498	20230627	114900	127713430	9410	9410	9410	9410	0
499	20230627	114800	127713430	9410	9410	9410	9410	0
500	20230627	114700	127713430	9410	9410	9410	9410	0
501	20230627	114600	127713430	9410	9410	9410	9410	0
502	20230627	114500	127713430	9410	9410	9410	9410	31
503	20230627	114400	127421720	9410	9410	9410	9410	0
504	20230627	114300	127421720	9410	9410	9410	9410	0
505	20230627	114200	127421720	9410	9410	9410	9410	0
506	20230627	114100	127421720	9410	9410	9410	9410	42
507	20230627	114000	127026500	9400	9400	9400	9400	0
508	20230627	113900	127026500	9400	9400	9400	9400	0
509	20230627	113800	127026500	9400	9400	9400	9400	0
510	20230627	113700	127026500	9400	9400	9400	9400	0
511	20230627	113600	127026500	9400	9400	9400	9400	0
512	20230627	113500	127026500	9400	9400	9400	9400	0
513	20230627	113400	127026500	9400	9400	9400	9400	0
514	20230627	113300	127026500	9400	9400	9400	9400	0
515	20230627	113200	127026500	9400	9400	9400	9400	0
516	20230627	113100	127026500	9400	9400	9400	9400	0
517	20230627	113000	127026500	9400	9400	9400	9400	0
518	20230627	112900	127026500	9400	9400	9400	9400	0
519	20230627	112800	127026500	9400	9400	9400	9400	0
520	20230627	112700	127026500	9400	9400	9400	9400	0
521	20230627	112600	127026500	9400	9400	9400	9400	50
522	20230627	112500	126556500	9390	9390	9390	9390	0
523	20230627	112400	126556500	9390	9390	9390	9390	0
524	20230627	112300	126556500	9390	9390	9390	9390	50
525	20230627	112200	126087000	9390	9410	9410	9390	543
526	20230627	112100	120981560	9410	9450	9450	9410	100
527	20230627	112000	120038520	9450	9450	9450	9450	10
528	20230627	111900	119944020	9470	9480	9480	9470	307
529	20230627	111800	117036690	9470	9470	9470	9470	0
530	20230627	111700	117036690	9470	9470	9470	9470	0
531	20230627	111600	117036690	9470	9470	9470	9470	0
532	20230627	111500	117036690	9470	9470	9470	9470	0
533	20230627	111400	117036690	9470	9470	9470	9470	0
534	20230627	111300	117036690	9470	9470	9470	9470	0
535	20230627	111200	117036690	9470	9470	9470	9470	0
536	20230627	111100	117036690	9470	9470	9470	9470	0
537	20230627	111000	117036690	9470	9470	9470	9470	0
538	20230627	110900	117036690	9470	9500	9500	9470	11
539	20230627	110800	116932250	9520	9520	9520	9520	1
540	20230627	110700	116922730	9500	9540	9540	9500	158
541	20230627	110600	115421690	9530	9530	9530	9530	0
542	20230627	110500	115421690	9530	9530	9530	9530	0
543	20230627	110400	115421690	9530	9530	9530	9530	0
544	20230627	110300	115421690	9530	9530	9530	9530	0
545	20230627	110200	115421690	9530	9530	9530	9530	0
546	20230627	110100	115421690	9530	9530	9530	9530	0
547	20230627	110000	115421690	9530	9530	9530	9530	1
548	20230627	105900	115412160	9500	9500	9500	9500	0
549	20230627	105800	115412160	9500	9500	9500	9500	0
550	20230627	105700	115412160	9500	9500	9500	9500	0
551	20230627	105600	115412160	9500	9500	9500	9500	0
552	20230627	105500	115412160	9500	9500	9500	9500	9
553	20230627	105400	115326660	9500	9500	9500	9500	335
554	20230627	105300	112144160	9550	9550	9550	9550	0
555	20230627	105200	112144160	9550	9550	9550	9550	0
556	20230627	105100	112144160	9550	9550	9550	9550	1
557	20230627	105000	112134610	9540	9540	9540	9540	5
558	20230627	104900	112086910	9540	9540	9540	9540	0
559	20230627	104800	112086910	9540	9540	9540	9540	0
560	20230627	104700	112086910	9540	9540	9540	9540	0
561	20230627	104600	112086910	9540	9540	9540	9540	0
562	20230627	104500	112086910	9540	9540	9540	9540	0
563	20230627	104400	112086910	9540	9540	9540	9540	0
564	20230627	104300	112086910	9540	9540	9540	9540	0
565	20230627	104200	112086910	9540	9540	9540	9540	0
566	20230627	104100	112086910	9540	9540	9540	9540	0
567	20230627	104000	112086910	9540	9540	9540	9540	0
568	20230627	103900	112086910	9540	9540	9540	9540	0
569	20230627	103800	112086910	9540	9550	9550	9540	240
570	20230627	103700	109796460	9560	9560	9560	9560	0
571	20230627	103600	109796460	9560	9560	9560	9560	0
572	20230627	103500	109796460	9560	9560	9560	9560	0
573	20230627	103400	109796460	9560	9530	9560	9530	245
574	20230627	103300	107457230	9540	9540	9540	9540	0
575	20230627	103200	107457230	9540	9520	9540	9520	200
576	20230627	103100	105551970	9520	9520	9520	9520	0
577	20230627	103000	105551970	9520	9520	9520	9520	0
578	20230627	102900	105551970	9520	9520	9520	9520	0
579	20230627	102800	105551970	9520	9520	9520	9520	6
580	20230627	102700	105494850	9520	9460	9520	9460	3
581	20230627	102600	105466410	9500	9500	9500	9500	2
582	20230627	102500	105447410	9500	9500	9500	9500	0
583	20230627	102400	105447410	9500	9500	9500	9500	0
584	20230627	102300	105447410	9500	9500	9500	9500	64
585	20230627	102200	104839410	9510	9510	9510	9510	0
586	20230627	102100	104839410	9510	9510	9510	9510	48
587	20230627	102000	104382930	9510	9510	9510	9510	0
588	20230627	101900	104382930	9510	9510	9510	9510	0
589	20230627	101800	104382930	9510	9500	9510	9500	23
590	20230627	101700	104164410	9500	9500	9500	9500	8
591	20230627	101600	104088410	9500	9500	9500	9500	111
592	20230627	101500	103033910	9500	9500	9500	9500	106
593	20230627	101400	102026910	9500	9500	9500	9500	0
594	20230627	101300	102026910	9500	9500	9500	9500	1
595	20230627	101200	102017410	9520	9520	9520	9520	0
596	20230627	101100	102017410	9520	9520	9520	9520	0
597	20230627	101000	102017410	9520	9520	9520	9520	100
598	20230627	100900	101065410	9520	9430	9520	9430	3
599	20230627	100800	101037030	9540	9540	9540	9540	0
600	20230627	100700	101037030	9540	9540	9540	9540	1
601	20230627	100600	101027490	9530	9530	9530	9530	1
602	20230627	100500	101017960	9540	9520	9540	9520	47
603	20230627	100400	100570480	9520	9520	9520	9520	0
604	20230627	100300	100570480	9520	9520	9520	9520	0
605	20230627	100200	100570480	9520	9520	9520	9510	46
606	20230627	100100	100132590	9520	9470	9520	9470	299
607	20230627	100000	97292460	9490	9480	9490	9480	200
608	20230627	095900	95396290	9490	9490	9490	9490	0
609	20230627	095800	95396290	9490	9460	9490	9460	100
610	20230627	095700	94447850	9480	9480	9480	9480	3
611	20230627	095600	94419410	9480	9480	9480	9480	1
612	20230627	095500	94409930	9500	9490	9500	9490	200
613	20230627	095400	92509950	9500	9400	9500	9400	2010
614	20230627	095300	73434550	9400	9400	9400	9400	0
615	20230627	095200	73434550	9400	9400	9400	9400	0
616	20230627	095100	73434550	9400	9360	9400	9360	1500
617	20230627	095000	59339320	9280	9280	9280	9280	0
618	20230627	094900	59339320	9280	9290	9290	9280	101
619	20230627	094800	58401870	9400	9400	9400	9400	0
620	20230627	094700	58401870	9400	9400	9400	9400	0
621	20230627	094600	58401870	9400	9390	9400	9390	200
622	20230627	094500	56522210	9400	9320	9400	9320	1170
623	20230627	094400	45529670	9310	9300	9310	9300	30
624	20230627	094300	45250510	9280	9280	9280	9280	15
625	20230627	094200	45111310	9290	9290	9290	9290	21
626	20230627	094100	44916220	9290	9280	9290	9280	379
627	20230627	094000	41397310	9180	9180	9180	9180	1
628	20230627	093900	41388130	9190	9190	9190	9190	0
629	20230627	093800	41388130	9190	9190	9190	9190	1
630	20230627	093700	41378940	9390	9230	9400	9230	87
631	20230627	093600	40572120	9230	9230	9230	9230	1
632	20230627	093500	40562890	9150	9150	9150	9150	0
633	20230627	093400	40562890	9150	9150	9150	9150	1
634	20230627	093300	40553740	9110	9130	9140	9110	295
635	20230627	093200	37858510	9130	9120	9130	9120	20
636	20230627	093100	37676060	9130	9140	9140	9130	24
637	20230627	093000	37456900	9150	9180	9180	9150	268
638	20230627	092900	35003770	9200	9200	9200	9200	0
639	20230627	092800	35003770	9200	9200	9200	9200	0
640	20230627	092700	35003770	9200	9200	9200	9200	336
641	20230627	092600	31912570	9240	9240	9240	9240	0
642	20230627	092500	31912570	9240	9240	9240	9240	0
643	20230627	092400	31912570	9240	9240	9240	9240	5
644	20230627	092300	31866370	9240	9240	9240	9240	1
645	20230627	092200	31857130	9210	9220	9220	9210	233
646	20230627	092100	29711010	9220	9220	9220	9220	35
647	20230627	092000	29388310	9230	9240	9240	9230	739
648	20230627	091900	22565720	9240	9280	9280	9240	477
649	20230627	091800	18148940	9320	9320	9320	9320	1
650	20230627	091700	18139620	9290	9370	9370	9290	483
651	20230627	091600	13632780	9420	9420	9420	9420	0
652	20230627	091500	13632780	9420	9420	9420	9420	0
653	20230627	091400	13632780	9420	9420	9420	9420	0
654	20230627	091300	13632780	9420	9420	9420	9420	133
655	20230627	091200	12379920	9420	9420	9420	9420	0
656	20230627	091100	12379920	9420	9420	9420	9420	1
657	20230627	091000	12370500	9420	9370	9440	9370	220
658	20230627	090900	10297270	9440	9430	9440	9430	30
659	20230627	090800	10014080	9440	9440	9440	9440	0
660	20230627	090700	10014080	9440	9440	9440	9440	1
661	20230627	090600	10004640	9430	9430	9430	9430	106
662	20230627	090500	9005060	9440	9440	9440	9440	130
663	20230627	090400	7777860	9440	9440	9440	9440	1
664	20230627	090300	7768420	9340	9340	9340	9340	0
665	20230627	090200	7768420	9340	9340	9340	9340	0
666	20230627	090100	7768420	9340	9340	9340	9340	610
667	20230627	090000	2071020	9340	9460	9460	9340	219