KissMeData/347860/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	204200	1086688890	9770	9770	9770	9770	1334
3	20230627	204100	1086688890	9770	9770	9770	9770	0
4	20230627	204000	1086688890	9770	9770	9770	9770	0
5	20230627	203900	1086688890	9770	9770	9770	9770	0
6	20230627	203800	1086688890	9770	9770	9770	9770	0
7	20230627	203700	1086688890	9770	9770	9770	9770	0
8	20230627	203600	1086688890	9770	9770	9770	9770	0
9	20230627	203500	1086688890	9770	9770	9770	9770	0
10	20230627	203400	1086688890	9770	9770	9770	9770	0
11	20230627	203300	1086688890	9770	9770	9770	9770	0
12	20230627	203200	1086688890	9770	9770	9770	9770	0
13	20230627	203100	1086688890	9770	9770	9770	9770	0
14	20230627	203000	1086688890	9770	9770	9770	9770	0
15	20230627	202900	1086688890	9770	9770	9770	9770	0
16	20230627	202800	1086688890	9770	9770	9770	9770	0
17	20230627	202700	1086688890	9770	9770	9770	9770	0
18	20230627	202600	1086688890	9770	9770	9770	9770	0
19	20230627	202500	1086688890	9770	9770	9770	9770	0
20	20230627	202400	1086688890	9770	9770	9770	9770	0
21	20230627	202300	1086688890	9770	9770	9770	9770	0
22	20230627	202200	1086688890	9770	9770	9770	9770	0
23	20230627	202100	1086688890	9770	9770	9770	9770	0
24	20230627	202000	1086688890	9770	9770	9770	9770	0
25	20230627	201900	1086688890	9770	9770	9770	9770	0
26	20230627	201800	1086688890	9770	9770	9770	9770	0
27	20230627	201700	1086688890	9770	9770	9770	9770	0
28	20230627	201600	1086688890	9770	9770	9770	9770	0
29	20230627	201500	1086688890	9770	9770	9770	9770	0
30	20230627	201400	1086688890	9770	9770	9770	9770	0
31	20230627	201300	1086688890	9770	9770	9770	9770	0
32	20230627	201200	1086688890	9770	9770	9770	9770	1334
33	20230627	201100	1086688890	9770	9770	9770	9770	0
34	20230627	201000	1086688890	9770	9770	9770	9770	0
35	20230627	200900	1086688890	9770	9770	9770	9770	0
36	20230627	200800	1086688890	9770	9770	9770	9770	0
37	20230627	200700	1086688890	9770	9770	9770	9770	0
38	20230627	200600	1086688890	9770	9770	9770	9770	0
39	20230627	200500	1086688890	9770	9770	9770	9770	0
40	20230627	200400	1086688890	9770	9770	9770	9770	0
41	20230627	200300	1086688890	9770	9770	9770	9770	0
42	20230627	200200	1086688890	9770	9770	9770	9770	0
43	20230627	200100	1086688890	9770	9770	9770	9770	0
44	20230627	200000	1086688890	9770	9770	9770	9770	0
45	20230627	195900	1086688890	9770	9770	9770	9770	0
46	20230627	195800	1086688890	9770	9770	9770	9770	0
47	20230627	195700	1086688890	9770	9770	9770	9770	0
48	20230627	195600	1086688890	9770	9770	9770	9770	0
49	20230627	195500	1086688890	9770	9770	9770	9770	0
50	20230627	195400	1086688890	9770	9770	9770	9770	0
51	20230627	195300	1086688890	9770	9770	9770	9770	0
52	20230627	195200	1086688890	9770	9770	9770	9770	0
53	20230627	195100	1086688890	9770	9770	9770	9770	0
54	20230627	195000	1086688890	9770	9770	9770	9770	0
55	20230627	194900	1086688890	9770	9770	9770	9770	0
56	20230627	194800	1086688890	9770	9770	9770	9770	0
57	20230627	194700	1086688890	9770	9770	9770	9770	0
58	20230627	194600	1086688890	9770	9770	9770	9770	0
59	20230627	194500	1086688890	9770	9770	9770	9770	0
60	20230627	194400	1086688890	9770	9770	9770	9770	0
61	20230627	194300	1086688890	9770	9770	9770	9770	0
62	20230627	194200	1086688890	9770	9770	9770	9770	1334
63	20230627	194100	1086688890	9770	9770	9770	9770	0
64	20230627	194000	1086688890	9770	9770	9770	9770	0
65	20230627	193900	1086688890	9770	9770	9770	9770	0
66	20230627	193800	1086688890	9770	9770	9770	9770	0
67	20230627	193700	1086688890	9770	9770	9770	9770	0
68	20230627	193600	1086688890	9770	9770	9770	9770	0
69	20230627	193500	1086688890	9770	9770	9770	9770	0
70	20230627	193400	1086688890	9770	9770	9770	9770	0
71	20230627	193300	1086688890	9770	9770	9770	9770	0
72	20230627	193200	1086688890	9770	9770	9770	9770	0
73	20230627	193100	1086688890	9770	9770	9770	9770	0
74	20230627	193000	1086688890	9770	9770	9770	9770	0
75	20230627	192900	1086688890	9770	9770	9770	9770	0
76	20230627	192800	1086688890	9770	9770	9770	9770	0
77	20230627	192700	1086688890	9770	9770	9770	9770	0
78	20230627	192600	1086688890	9770	9770	9770	9770	0
79	20230627	192500	1086688890	9770	9770	9770	9770	0
80	20230627	192400	1086688890	9770	9770	9770	9770	0
81	20230627	192300	1086688890	9770	9770	9770	9770	0
82	20230627	192200	1086688890	9770	9770	9770	9770	0
83	20230627	192100	1086688890	9770	9770	9770	9770	0
84	20230627	192000	1086688890	9770	9770	9770	9770	0
85	20230627	191900	1086688890	9770	9770	9770	9770	0
86	20230627	191800	1086688890	9770	9770	9770	9770	0
87	20230627	191700	1086688890	9770	9770	9770	9770	0
88	20230627	191600	1086688890	9770	9770	9770	9770	0
89	20230627	191500	1086688890	9770	9770	9770	9770	0
90	20230627	191400	1086688890	9770	9770	9770	9770	0
91	20230627	191300	1086688890	9770	9770	9770	9770	0
92	20230627	191200	1086688890	9770	9770	9770	9770	1334
93	20230627	191100	1086688890	9770	9770	9770	9770	0
94	20230627	191000	1086688890	9770	9770	9770	9770	0
95	20230627	190900	1086688890	9770	9770	9770	9770	0
96	20230627	190800	1086688890	9770	9770	9770	9770	0
97	20230627	190700	1086688890	9770	9770	9770	9770	0
98	20230627	190600	1086688890	9770	9770	9770	9770	0
99	20230627	190500	1086688890	9770	9770	9770	9770	0
100	20230627	190400	1086688890	9770	9770	9770	9770	0
101	20230627	190300	1086688890	9770	9770	9770	9770	0
102	20230627	190200	1086688890	9770	9770	9770	9770	0
103	20230627	190100	1086688890	9770	9770	9770	9770	0
104	20230627	190000	1086688890	9770	9770	9770	9770	0
105	20230627	185900	1086688890	9770	9770	9770	9770	0
106	20230627	185800	1086688890	9770	9770	9770	9770	0
107	20230627	185700	1086688890	9770	9770	9770	9770	0
108	20230627	185600	1086688890	9770	9770	9770	9770	0
109	20230627	185500	1086688890	9770	9770	9770	9770	0
110	20230627	185400	1086688890	9770	9770	9770	9770	0
111	20230627	185300	1086688890	9770	9770	9770	9770	0
112	20230627	185200	1086688890	9770	9770	9770	9770	0
113	20230627	185100	1086688890	9770	9770	9770	9770	0
114	20230627	185000	1086688890	9770	9770	9770	9770	0
115	20230627	184900	1086688890	9770	9770	9770	9770	0
116	20230627	184800	1086688890	9770	9770	9770	9770	0
117	20230627	184700	1086688890	9770	9770	9770	9770	0
118	20230627	184600	1086688890	9770	9770	9770	9770	0
119	20230627	184500	1086688890	9770	9770	9770	9770	0
120	20230627	184400	1086688890	9770	9770	9770	9770	0
121	20230627	184300	1086688890	9770	9770	9770	9770	0
122	20230627	184200	1086688890	9770	9770	9770	9770	1334
123	20230627	184100	1086688890	9770	9770	9770	9770	0
124	20230627	184000	1086688890	9770	9770	9770	9770	0
125	20230627	183900	1086688890	9770	9770	9770	9770	0
126	20230627	183800	1086688890	9770	9770	9770	9770	0
127	20230627	183700	1086688890	9770	9770	9770	9770	0
128	20230627	183600	1086688890	9770	9770	9770	9770	0
129	20230627	183500	1086688890	9770	9770	9770	9770	0
130	20230627	183400	1086688890	9770	9770	9770	9770	0
131	20230627	183300	1086688890	9770	9770	9770	9770	0
132	20230627	183200	1086688890	9770	9770	9770	9770	0
133	20230627	183100	1086688890	9770	9770	9770	9770	0
134	20230627	183000	1086688890	9770	9770	9770	9770	0
135	20230627	182900	1086688890	9770	9770	9770	9770	0
136	20230627	182800	1086688890	9770	9770	9770	9770	0
137	20230627	182700	1086688890	9770	9770	9770	9770	0
138	20230627	182600	1086688890	9770	9770	9770	9770	0
139	20230627	182500	1086688890	9770	9770	9770	9770	0
140	20230627	182400	1086688890	9770	9770	9770	9770	0
141	20230627	182300	1086688890	9770	9770	9770	9770	0
142	20230627	182200	1086688890	9770	9770	9770	9770	0
143	20230627	182100	1086688890	9770	9770	9770	9770	0
144	20230627	182000	1086688890	9770	9770	9770	9770	0
145	20230627	181900	1086688890	9770	9770	9770	9770	0
146	20230627	181800	1086688890	9770	9770	9770	9770	0
147	20230627	181700	1086688890	9770	9770	9770	9770	0
148	20230627	181600	1086688890	9770	9770	9770	9770	0
149	20230627	181500	1086688890	9770	9770	9770	9770	0
150	20230627	181400	1086688890	9770	9770	9770	9770	0
151	20230627	181300	1086688890	9770	9770	9770	9770	0
152	20230627	181200	1086688890	9770	9770	9770	9770	1334
153	20230627	181100	1086688890	9770	9770	9770	9770	0
154	20230627	181000	1086688890	9770	9770	9770	9770	0
155	20230627	180900	1086688890	9770	9770	9770	9770	0
156	20230627	180800	1086688890	9770	9770	9770	9770	0
157	20230627	180700	1086688890	9770	9770	9770	9770	0
158	20230627	180600	1086688890	9770	9770	9770	9770	0
159	20230627	180500	1086688890	9770	9770	9770	9770	0
160	20230627	180400	1086688890	9770	9770	9770	9770	0
161	20230627	180300	1086688890	9770	9770	9770	9770	0
162	20230627	180200	1086688890	9770	9770	9770	9770	0
163	20230627	180100	1086688890	9770	9770	9770	9770	0
164	20230627	180000	1086688890	9770	9770	9770	9770	0
165	20230627	175900	1086688890	9770	9770	9770	9770	0
166	20230627	175800	1086688890	9770	9770	9770	9770	0
167	20230627	175700	1086688890	9770	9770	9770	9770	0
168	20230627	175600	1086688890	9770	9770	9770	9770	0
169	20230627	175500	1086688890	9770	9770	9770	9770	0
170	20230627	175400	1086688890	9770	9770	9770	9770	0
171	20230627	175300	1086688890	9770	9770	9770	9770	0
172	20230627	175200	1086688890	9770	9770	9770	9770	0
173	20230627	175100	1086688890	9770	9770	9770	9770	0
174	20230627	175000	1086688890	9770	9770	9770	9770	0
175	20230627	174900	1086688890	9770	9770	9770	9770	0
176	20230627	174800	1086688890	9770	9770	9770	9770	0
177	20230627	174700	1086688890	9770	9770	9770	9770	0
178	20230627	174600	1086688890	9770	9770	9770	9770	0
179	20230627	174500	1086688890	9770	9770	9770	9770	0
180	20230627	174400	1086688890	9770	9770	9770	9770	0
181	20230627	174300	1086688890	9770	9770	9770	9770	0
182	20230627	174200	1086688890	9770	9770	9770	9770	1334
183	20230627	174100	1086688890	9770	9770	9770	9770	0
184	20230627	174000	1086688890	9770	9770	9770	9770	0
185	20230627	173900	1086688890	9770	9770	9770	9770	0
186	20230627	173800	1086688890	9770	9770	9770	9770	0
187	20230627	173700	1086688890	9770	9770	9770	9770	0
188	20230627	173600	1086688890	9770	9770	9770	9770	0
189	20230627	173500	1086688890	9770	9770	9770	9770	0
190	20230627	173400	1086688890	9770	9770	9770	9770	0
191	20230627	173300	1086688890	9770	9770	9770	9770	0
192	20230627	173200	1086688890	9770	9770	9770	9770	0
193	20230627	173100	1086688890	9770	9770	9770	9770	0
194	20230627	173000	1086688890	9770	9770	9770	9770	0
195	20230627	172900	1086688890	9770	9770	9770	9770	0
196	20230627	172800	1086688890	9770	9770	9770	9770	0
197	20230627	172700	1086688890	9770	9770	9770	9770	0
198	20230627	172600	1086688890	9770	9770	9770	9770	0
199	20230627	172500	1086688890	9770	9770	9770	9770	0
200	20230627	172400	1086688890	9770	9770	9770	9770	0
201	20230627	172300	1086688890	9770	9770	9770	9770	0
202	20230627	172200	1086688890	9770	9770	9770	9770	0
203	20230627	172100	1086688890	9770	9770	9770	9770	0
204	20230627	172000	1086688890	9770	9770	9770	9770	0
205	20230627	171900	1086688890	9770	9770	9770	9770	0
206	20230627	171800	1086688890	9770	9770	9770	9770	0
207	20230627	171700	1086688890	9770	9770	9770	9770	0
208	20230627	171600	1086688890	9770	9770	9770	9770	0
209	20230627	171500	1086688890	9770	9770	9770	9770	0
210	20230627	171400	1086688890	9770	9770	9770	9770	0
211	20230627	171300	1086688890	9770	9770	9770	9770	0
212	20230627	171200	1086688890	9770	9770	9770	9770	1334
213	20230627	171100	1086688890	9770	9770	9770	9770	0
214	20230627	171000	1086688890	9770	9770	9770	9770	0
215	20230627	170900	1086688890	9770	9770	9770	9770	0
216	20230627	170800	1086688890	9770	9770	9770	9770	0
217	20230627	170700	1086688890	9770	9770	9770	9770	0
218	20230627	170600	1086688890	9770	9770	9770	9770	0
219	20230627	170500	1086688890	9770	9770	9770	9770	0
220	20230627	170400	1086688890	9770	9770	9770	9770	0
221	20230627	170300	1086688890	9770	9770	9770	9770	0
222	20230627	170200	1086688890	9770	9770	9770	9770	0
223	20230627	170100	1086688890	9770	9770	9770	9770	0
224	20230627	170000	1086688890	9770	9770	9770	9770	0
225	20230627	165900	1086688890	9770	9770	9770	9770	0
226	20230627	165800	1086688890	9770	9770	9770	9770	0
227	20230627	165700	1086688890	9770	9770	9770	9770	0
228	20230627	165600	1086688890	9770	9770	9770	9770	0
229	20230627	165500	1086688890	9770	9770	9770	9770	0
230	20230627	165400	1086688890	9770	9770	9770	9770	0
231	20230627	165300	1086688890	9770	9770	9770	9770	0
232	20230627	165200	1086688890	9770	9770	9770	9770	0
233	20230627	165100	1086688890	9770	9770	9770	9770	0
234	20230627	165000	1086688890	9770	9770	9770	9770	0
235	20230627	164900	1086688890	9770	9770	9770	9770	0
236	20230627	164800	1086688890	9770	9770	9770	9770	0
237	20230627	164700	1086688890	9770	9770	9770	9770	0
238	20230627	164600	1086688890	9770	9770	9770	9770	0
239	20230627	164500	1086688890	9770	9770	9770	9770	0
240	20230627	164400	1086688890	9770	9770	9770	9770	0
241	20230627	164300	1086688890	9770	9770	9770	9770	0
242	20230627	164200	1086688890	9770	9770	9770	9770	1334
243	20230627	164100	1086688890	9770	9770	9770	9770	0
244	20230627	164000	1086688890	9770	9770	9770	9770	0
245	20230627	163900	1086688890	9770	9770	9770	9770	0
246	20230627	163800	1086688890	9770	9770	9770	9770	0
247	20230627	163700	1086688890	9770	9770	9770	9770	0
248	20230627	163600	1086688890	9770	9770	9770	9770	0
249	20230627	163500	1086688890	9770	9770	9770	9770	0
250	20230627	163400	1086688890	9770	9770	9770	9770	0
251	20230627	163300	1086688890	9770	9770	9770	9770	0
252	20230627	163200	1086688890	9770	9770	9770	9770	0
253	20230627	163100	1086688890	9770	9770	9770	9770	0
254	20230627	163000	1086688890	9770	9770	9770	9770	0
255	20230627	162900	1086688890	9770	9770	9770	9770	0
256	20230627	162800	1086688890	9770	9770	9770	9770	0
257	20230627	162700	1086688890	9770	9770	9770	9770	0
258	20230627	162600	1086688890	9770	9770	9770	9770	0
259	20230627	162500	1086688890	9770	9770	9770	9770	0
260	20230627	162400	1086688890	9770	9770	9770	9770	0
261	20230627	162300	1086688890	9770	9770	9770	9770	0
262	20230627	162200	1086688890	9770	9770	9770	9770	0
263	20230627	162100	1086688890	9770	9770	9770	9770	0
264	20230627	162000	1086688890	9770	9770	9770	9770	0
265	20230627	161900	1086688890	9770	9770	9770	9770	0
266	20230627	161800	1086688890	9770	9770	9770	9770	0
267	20230627	161700	1086688890	9770	9770	9770	9770	0
268	20230627	161600	1086688890	9770	9770	9770	9770	0
269	20230627	161500	1086688890	9770	9770	9770	9770	0
270	20230627	161400	1086688890	9770	9770	9770	9770	0
271	20230627	161300	1086688890	9770	9770	9770	9770	0
272	20230627	161200	1086688890	9770	9770	9770	9770	1334
273	20230627	161100	1086688890	9770	9770	9770	9770	0
274	20230627	161000	1086688890	9770	9770	9770	9770	0
275	20230627	160900	1086688890	9770	9770	9770	9770	0
276	20230627	160800	1086688890	9770	9770	9770	9770	0
277	20230627	160700	1086688890	9770	9770	9770	9770	0
278	20230627	160600	1086688890	9770	9770	9770	9770	0
279	20230627	160500	1086688890	9770	9770	9770	9770	0
280	20230627	160400	1086688890	9770	9770	9770	9770	0
281	20230627	160300	1086688890	9770	9770	9770	9770	0
282	20230627	160200	1086688890	9770	9770	9770	9770	0
283	20230627	160100	1086688890	9770	9770	9770	9770	0
284	20230627	160000	1086688890	9770	9770	9770	9770	0
285	20230627	155900	1086688890	9770	9770	9770	9770	0
286	20230627	155800	1086688890	9770	9770	9770	9770	0
287	20230627	155700	1086688890	9770	9770	9770	9770	0
288	20230627	155600	1086688890	9770	9770	9770	9770	0
289	20230627	155500	1086688890	9770	9770	9770	9770	0
290	20230627	155400	1086688890	9770	9770	9770	9770	0
291	20230627	155300	1086688890	9770	9770	9770	9770	0
292	20230627	155200	1086688890	9770	9770	9770	9770	0
293	20230627	155100	1086688890	9770	9770	9770	9770	0
294	20230627	155000	1086688890	9770	9770	9770	9770	0
295	20230627	154900	1086688890	9770	9770	9770	9770	0
296	20230627	154800	1086688890	9770	9770	9770	9770	0
297	20230627	154700	1086688890	9770	9770	9770	9770	0
298	20230627	154600	1086688890	9770	9770	9770	9770	0
299	20230627	154500	1086688890	9770	9770	9770	9770	0
300	20230627	154400	1086688890	9770	9770	9770	9770	0
301	20230627	154300	1086688890	9770	9770	9770	9770	0
302	20230627	154200	1086688890	9770	9770	9770	9770	1334
303	20230627	154100	1086688890	9770	9770	9770	9770	0
304	20230627	154000	1086688890	9770	9770	9770	9770	0
305	20230627	153900	1086688890	9770	9770	9770	9770	0
306	20230627	153800	1086688890	9770	9770	9770	9770	0
307	20230627	153700	1086688890	9770	9770	9770	9770	0
308	20230627	153600	1086688890	9770	9770	9770	9770	0
309	20230627	153500	1086688890	9770	9770	9770	9770	0
310	20230627	153400	1086688890	9770	9770	9770	9770	0
311	20230627	153300	1086688890	9770	9770	9770	9770	0
312	20230627	153200	1086688890	9770	9770	9770	9770	0
313	20230627	153100	1086688890	9770	9770	9770	9770	0
314	20230627	153000	1086688890	9770	9770	9770	9770	1334
315	20230627	152900	1073655710	9780	9780	9780	9780	0
316	20230627	152800	1073655710	9780	9780	9780	9780	0
317	20230627	152700	1073655710	9780	9780	9780	9780	0
318	20230627	152600	1073655710	9780	9780	9780	9780	0
319	20230627	152500	1073655710	9780	9780	9780	9780	0
320	20230627	152400	1073655710	9780	9780	9780	9780	0
321	20230627	152300	1073655710	9780	9780	9780	9780	0
322	20230627	152200	1073655710	9780	9780	9780	9780	0
323	20230627	152100	1073655710	9780	9780	9780	9780	0
324	20230627	152000	1073655710	9780	9780	9780	9780	0
325	20230627	151900	1073655710	9780	9760	9780	9760	424
326	20230627	151800	1069515230	9760	9750	9760	9750	927
327	20230627	151700	1060475520	9760	9760	9760	9760	193
328	20230627	151600	1058591840	9760	9760	9760	9760	0
329	20230627	151500	1058591840	9760	9760	9760	9750	89
330	20230627	151400	1057723440	9760	9760	9760	9760	30
331	20230627	151300	1057430640	9760	9760	9770	9760	1069
332	20230627	151200	1046994560	9760	9760	9760	9760	358
333	20230627	151100	1043500480	9760	9760	9770	9760	1418
334	20230627	151000	1029659800	9760	9760	9770	9760	72
335	20230627	150900	1028956630	9760	9770	9780	9760	752
336	20230627	150800	1021611290	9770	9770	9770	9770	200
337	20230627	150700	1019657290	9770	9780	9780	9770	15
338	20230627	150600	1019510690	9770	9780	9780	9770	20
339	20230627	150500	1019315270	9780	9780	9780	9780	9
340	20230627	150400	1019227250	9780	9780	9780	9780	31
341	20230627	150300	1018924070	9780	9790	9790	9780	148
342	20230627	150200	1017476620	9780	9790	9790	9780	45
343	20230627	150100	1017036110	9780	9780	9780	9780	1
344	20230627	150000	1017026330	9780	9780	9780	9780	0
345	20230627	145900	1017026330	9780	9780	9780	9780	70
346	20230627	145800	1016341730	9780	9780	9780	9780	62
347	20230627	145700	1015735370	9790	9790	9790	9790	12
348	20230627	145600	1015617890	9770	9770	9770	9770	0
349	20230627	145500	1015617890	9770	9770	9790	9770	105
350	20230627	145400	1014589980	9770	9780	9780	9770	982
351	20230627	145300	1004991730	9770	9780	9780	9770	48
352	20230627	145200	1004522390	9780	9780	9780	9780	76
353	20230627	145100	1003779110	9780	9780	9780	9780	192
354	20230627	145000	1001901350	9790	9790	9790	9790	10
355	20230627	144900	1001803450	9790	9790	9790	9790	7
356	20230627	144800	1001734920	9790	9790	9790	9790	1
357	20230627	144700	1001725130	9790	9780	9790	9780	256
358	20230627	144600	999221440	9780	9780	9780	9780	21
359	20230627	144500	999016060	9770	9770	9770	9770	20
360	20230627	144400	998820660	9770	9770	9770	9770	26
361	20230627	144300	998566640	9770	9770	9780	9770	56
362	20230627	144200	998019110	9780	9790	9790	9780	2
363	20230627	144100	997999540	9790	9790	9790	9790	100
364	20230627	144000	997020540	9790	9760	9790	9750	386
365	20230627	143900	993255110	9760	9760	9760	9750	253
366	20230627	143800	990785940	9760	9760	9760	9750	689
367	20230627	143700	984061400	9760	9750	9760	9750	33
368	20230627	143600	983739470	9760	9760	9760	9760	2
369	20230627	143500	983719950	9760	9760	9760	9760	165
370	20230627	143400	982109550	9760	9750	9760	9750	403
371	20230627	143300	978180270	9760	9760	9760	9760	154
372	20230627	143200	976677230	9760	9760	9760	9760	175
373	20230627	143100	974969230	9760	9750	9760	9750	1315
374	20230627	143000	962145780	9760	9760	9760	9760	121
375	20230627	142900	960964820	9760	9760	9790	9760	262
376	20230627	142800	958407670	9760	9770	9790	9760	18
377	20230627	142700	958231910	9750	9770	9770	9750	3379
378	20230627	142600	925259500	9770	9780	9780	9770	105
379	20230627	142500	924233600	9780	9780	9790	9780	206
380	20230627	142400	922217890	9780	9780	9780	9780	4
381	20230627	142300	922178770	9770	9770	9770	9770	0
382	20230627	142200	922178770	9770	9770	9770	9770	25
383	20230627	142100	921934520	9770	9780	9780	9770	81
384	20230627	142000	921143140	9780	9770	9780	9770	80
385	20230627	141900	920360800	9780	9790	9790	9770	26
386	20230627	141800	920106700	9780	9780	9780	9780	7
387	20230627	141700	920038240	9770	9790	9790	9770	2522
388	20230627	141600	895389160	9790	9790	9790	9790	0
389	20230627	141500	895389160	9790	9790	9790	9790	1
390	20230627	141400	895379370	9770	9770	9770	9770	0
391	20230627	141300	895379370	9770	9780	9780	9770	2201
392	20230627	141200	873872320	9770	9790	9790	9770	9
393	20230627	141100	873784370	9770	9770	9770	9770	5
394	20230627	141000	873735520	9770	9780	9780	9770	176
395	20230627	140900	872015580	9770	9770	9770	9770	0
396	20230627	140800	872015580	9770	9770	9770	9770	83
397	20230627	140700	871204670	9780	9780	9780	9780	656
398	20230627	140600	864788990	9780	9780	9780	9780	300
399	20230627	140500	861854990	9780	9780	9780	9780	150
400	20230627	140400	860387990	9780	9780	9780	9780	52
401	20230627	140300	859879430	9780	9790	9790	9780	184
402	20230627	140200	858079880	9790	9790	9790	9790	20
403	20230627	140100	857884080	9790	9790	9790	9790	24
404	20230627	140000	857649120	9790	9780	9790	9780	95
405	20230627	135900	856719820	9780	9780	9780	9780	40
406	20230627	135800	856328620	9790	9790	9790	9790	57
407	20230627	135700	855770590	9790	9790	9790	9790	30
408	20230627	135600	855476890	9790	9790	9790	9790	528
409	20230627	135500	850307770	9800	9800	9800	9800	211
410	20230627	135400	848239970	9800	9800	9800	9800	0
411	20230627	135300	848239970	9800	9800	9800	9790	38
412	20230627	135200	847867870	9800	9800	9800	9800	49
413	20230627	135100	847387670	9800	9800	9800	9800	54
414	20230627	135000	846858470	9790	9790	9790	9790	130
415	20230627	134900	845585770	9790	9790	9800	9790	162
416	20230627	134800	843999780	9800	9800	9800	9800	2
417	20230627	134700	843980180	9790	9790	9790	9790	256
418	20230627	134600	841473940	9790	9790	9790	9790	208
419	20230627	134500	839437620	9790	9790	9790	9790	0
420	20230627	134400	839437620	9790	9790	9790	9790	216
421	20230627	134300	837322980	9790	9800	9800	9790	60
422	20230627	134200	836735380	9800	9800	9800	9800	117
423	20230627	134100	835588780	9800	9800	9800	9800	58
424	20230627	134000	835020380	9800	9800	9800	9790	176
425	20230627	133900	833296580	9800	9800	9800	9800	7
426	20230627	133800	833227980	9800	9800	9800	9800	0
427	20230627	133700	833227980	9800	9800	9800	9800	42
428	20230627	133600	832816380	9800	9790	9800	9790	784
429	20230627	133500	825138680	9800	9790	9800	9790	52
430	20230627	133400	824629590	9790	9790	9790	9790	1010
431	20230627	133300	814741690	9800	9800	9800	9800	95
432	20230627	133200	813810690	9800	9800	9800	9790	64
433	20230627	133100	813183530	9800	9790	9800	9790	344
434	20230627	133000	809815570	9790	9790	9790	9790	810
435	20230627	132900	801885670	9790	9800	9800	9790	176
436	20230627	132800	800161830	9800	9800	9800	9800	600
437	20230627	132700	794281830	9800	9800	9800	9800	52
438	20230627	132600	793772230	9800	9800	9800	9800	0
439	20230627	132500	793772230	9800	9800	9800	9800	147
440	20230627	132400	792331630	9800	9800	9800	9790	53
441	20230627	132300	791812730	9790	9790	9790	9790	0
442	20230627	132200	791812730	9790	9790	9790	9790	0
443	20230627	132100	791812730	9790	9790	9790	9790	0
444	20230627	132000	791812730	9790	9800	9800	9790	5
445	20230627	131900	791763770	9820	9820	9820	9820	1
446	20230627	131800	791753950	9790	9790	9790	9790	0
447	20230627	131700	791753950	9790	9790	9790	9790	0
448	20230627	131600	791753950	9790	9800	9800	9790	205
449	20230627	131500	789746980	9780	9780	9780	9780	0
450	20230627	131400	789746980	9780	9780	9780	9780	0
451	20230627	131300	789746980	9780	9780	9780	9780	0
452	20230627	131200	789746980	9780	9820	9820	9780	74
453	20230627	131100	789023100	9820	9820	9820	9820	1
454	20230627	131000	789013280	9820	9820	9820	9820	0
455	20230627	130900	789013280	9820	9820	9820	9820	2
456	20230627	130800	788993640	9820	9820	9820	9820	0
457	20230627	130700	788993640	9820	9820	9820	9820	0
458	20230627	130600	788993640	9820	9780	9820	9780	431
459	20230627	130500	784778420	9780	9790	9790	9780	79
460	20230627	130400	784005560	9790	9800	9800	9790	191
461	20230627	130300	782134460	9800	9800	9800	9800	1
462	20230627	130200	782124660	9820	9820	9820	9820	1
463	20230627	130100	782114840	9810	9810	9810	9810	1
464	20230627	130000	782105030	9830	9820	9830	9820	288
465	20230627	125900	779276250	9810	9790	9810	9790	463
466	20230627	125800	774738730	9790	9790	9790	9790	0
467	20230627	125700	774738730	9790	9790	9800	9790	377
468	20230627	125600	771044900	9800	9800	9800	9790	136
469	20230627	125500	769712300	9800	9800	9800	9800	50
470	20230627	125400	769222300	9790	9800	9800	9790	111
471	20230627	125300	768134530	9800	9800	9800	9800	2
472	20230627	125200	768114930	9800	9790	9800	9780	154
473	20230627	125100	766608360	9790	9790	9790	9790	86
474	20230627	125000	765766420	9790	9790	9790	9790	57
475	20230627	124900	765208390	9790	9790	9790	9790	143
476	20230627	124800	763808420	9790	9790	9790	9790	0
477	20230627	124700	763808420	9790	9790	9790	9790	0
478	20230627	124600	763808420	9790	9790	9790	9780	95
479	20230627	124500	762878420	9790	9790	9790	9790	17
480	20230627	124400	762711990	9790	9780	9790	9780	53
481	20230627	124300	762193370	9780	9790	9790	9780	43
482	20230627	124200	761772500	9790	9790	9790	9790	287
483	20230627	124100	758962770	9790	9790	9790	9790	300
484	20230627	124000	756025770	9790	9790	9790	9790	29
485	20230627	123900	755741860	9780	9790	9790	9780	9
486	20230627	123800	755653820	9780	9780	9780	9780	63
487	20230627	123700	755037680	9780	9780	9780	9780	5
488	20230627	123600	754988780	9780	9780	9780	9780	10
489	20230627	123500	754890980	9780	9780	9780	9780	66
490	20230627	123400	754245500	9780	9780	9780	9780	39
491	20230627	123300	753864080	9780	9770	9780	9770	947
492	20230627	123200	744611670	9770	9770	9770	9770	33
493	20230627	123100	744289260	9770	9770	9770	9770	244
494	20230627	123000	741905380	9770	9780	9780	9770	114
495	20230627	122900	740791360	9780	9780	9780	9780	59
496	20230627	122800	740214340	9780	9780	9780	9780	656
497	20230627	122700	733798660	9790	9790	9790	9790	254
498	20230627	122600	731312000	9780	9780	9780	9780	20
499	20230627	122500	731116400	9780	9780	9780	9780	0
500	20230627	122400	731116400	9780	9780	9790	9780	145
501	20230627	122300	729698100	9790	9790	9790	9780	77
502	20230627	122200	728944490	9790	9790	9790	9790	1249
503	20230627	122100	716716780	9790	9800	9800	9790	150
504	20230627	122000	715246800	9800	9800	9800	9800	135
505	20230627	121900	713923800	9810	9810	9810	9810	0
506	20230627	121800	713923800	9810	9800	9810	9800	11
507	20230627	121700	713815900	9800	9800	9800	9800	174
508	20230627	121600	712110700	9810	9810	9810	9810	18
509	20230627	121500	711934120	9810	9810	9810	9810	1
510	20230627	121400	711924310	9800	9800	9800	9800	32
511	20230627	121300	711610710	9800	9800	9800	9800	31
512	20230627	121200	711306910	9800	9800	9800	9800	25
513	20230627	121100	711061910	9800	9800	9800	9800	5
514	20230627	121000	711012910	9800	9800	9800	9800	44
515	20230627	120900	710581710	9800	9800	9800	9800	46
516	20230627	120800	710130910	9800	9790	9800	9790	120
517	20230627	120700	708955670	9790	9800	9800	9790	25
518	20230627	120600	708710680	9790	9800	9800	9790	285
519	20230627	120500	705917780	9790	9800	9800	9790	260
520	20230627	120400	703372280	9790	9800	9800	9790	117
521	20230627	120300	702225930	9800	9800	9800	9800	41
522	20230627	120200	701824130	9800	9800	9800	9800	0
523	20230627	120100	701824130	9800	9800	9800	9800	53
524	20230627	120000	701304730	9790	9790	9790	9790	0
525	20230627	115900	701304730	9790	9800	9800	9790	1951
526	20230627	115800	682187930	9800	9810	9810	9800	1114
527	20230627	115700	671259600	9820	9820	9820	9820	210
528	20230627	115600	669197400	9810	9810	9810	9810	218
529	20230627	115500	667058820	9810	9810	9810	9810	101
530	20230627	115400	666068010	9810	9810	9810	9810	601
531	20230627	115300	660172200	9820	9820	9820	9810	25
532	20230627	115200	659926910	9810	9810	9810	9810	11
533	20230627	115100	659819000	9810	9820	9820	9810	240
534	20230627	115000	657462210	9820	9820	9820	9820	14
535	20230627	114900	657324730	9820	9820	9820	9820	2
536	20230627	114800	657305090	9820	9820	9820	9820	1
537	20230627	114700	657295270	9810	9820	9820	9810	40
538	20230627	114600	656902480	9820	9820	9820	9820	1
539	20230627	114500	656892660	9810	9820	9820	9810	50
540	20230627	114400	656401880	9820	9810	9820	9810	89
541	20230627	114300	655528780	9810	9820	9820	9810	62
542	20230627	114200	654920550	9810	9820	9830	9810	297
543	20230627	114100	652004980	9820	9820	9820	9820	7
544	20230627	114000	651936240	9820	9820	9820	9820	1
545	20230627	113900	651926420	9820	9820	9820	9820	0
546	20230627	113800	651926420	9820	9820	9820	9820	27
547	20230627	113700	651661280	9820	9830	9830	9820	2
548	20230627	113600	651641630	9830	9820	9830	9820	5
549	20230627	113500	651592490	9820	9820	9820	9820	93
550	20230627	113400	650679230	9820	9830	9830	9820	288
551	20230627	113300	647850640	9830	9820	9830	9820	22
552	20230627	113200	647634580	9820	9850	9850	9820	36
553	20230627	113100	647280680	9850	9830	9850	9830	15
554	20230627	113000	647132970	9830	9840	9850	9830	140
555	20230627	112900	645755250	9840	9840	9840	9840	86
556	20230627	112800	644909010	9830	9820	9830	9820	26
557	20230627	112700	644653440	9830	9830	9840	9820	433
558	20230627	112600	640397420	9840	9830	9840	9830	2
559	20230627	112500	640377750	9830	9830	9830	9830	0
560	20230627	112400	640377750	9830	9830	9830	9830	1
561	20230627	112300	640367920	9840	9840	9840	9840	16
562	20230627	112200	640210480	9830	9840	9840	9830	52
563	20230627	112100	639698810	9840	9840	9840	9840	140
564	20230627	112000	638321210	9830	9830	9830	9830	105
565	20230627	111900	637289060	9830	9840	9840	9830	45
566	20230627	111800	636846700	9830	9840	9840	9830	206
567	20230627	111700	634819670	9840	9840	9840	9840	0
568	20230627	111600	634819670	9840	9850	9850	9840	4
569	20230627	111500	634780280	9850	9840	9850	9840	260
570	20230627	111400	632221780	9840	9840	9840	9840	17
571	20230627	111300	632054500	9840	9840	9840	9840	93
572	20230627	111200	631139380	9840	9850	9850	9840	14
573	20230627	111100	631001590	9850	9840	9850	9840	134
574	20230627	111000	629681720	9850	9860	9860	9850	888
575	20230627	110900	620933620	9850	9860	9860	9850	310
576	20230627	110800	617879810	9840	9850	9850	9840	263
577	20230627	110700	615291790	9850	9850	9850	9850	87
578	20230627	110600	614434840	9840	9840	9840	9840	130
579	20230627	110500	613155640	9840	9840	9840	9840	0
580	20230627	110400	613155640	9840	9840	9850	9840	306
581	20230627	110300	610143600	9840	9850	9850	9840	218
582	20230627	110200	607997440	9860	9880	9880	9860	366
583	20230627	110100	604387250	9890	9890	9890	9890	5
584	20230627	110000	604337800	9880	9860	9880	9850	3029
585	20230627	105900	574460460	9850	9860	9860	9850	3
586	20230627	105800	574430890	9850	9850	9850	9850	45
587	20230627	105700	573987640	9850	9850	9850	9850	2
588	20230627	105600	573967940	9850	9850	9850	9850	18
589	20230627	105500	573790640	9850	9850	9850	9850	216
590	20230627	105400	571663040	9850	9820	9850	9820	2013
591	20230627	105300	551864770	9820	9820	9820	9820	69
592	20230627	105200	551187190	9810	9800	9810	9800	2669
593	20230627	105100	525021440	9800	9800	9800	9800	42
594	20230627	105000	524609840	9780	9780	9780	9780	10
595	20230627	104900	524512040	9790	9790	9790	9790	160
596	20230627	104800	522945640	9770	9770	9770	9770	256
597	20230627	104700	520444520	9750	9760	9780	9750	2922
598	20230627	104600	491931590	9760	9770	9770	9760	846
599	20230627	104500	483673260	9770	9780	9780	9770	1521
600	20230627	104400	468812030	9780	9780	9790	9780	496
601	20230627	104300	463960120	9780	9780	9780	9780	189
602	20230627	104200	462111700	9780	9780	9780	9780	254
603	20230627	104100	459627580	9780	9780	9790	9780	556
604	20230627	104000	454188820	9780	9780	9790	9780	485
605	20230627	103900	449443790	9790	9800	9800	9780	312
606	20230627	103800	446388310	9800	9800	9800	9800	142
607	20230627	103700	444996710	9800	9780	9800	9780	82
608	20230627	103600	444194710	9790	9790	9790	9780	58
609	20230627	103500	443627010	9790	9800	9800	9790	1315
610	20230627	103400	430753140	9810	9800	9810	9800	5507
611	20230627	103300	376784510	9800	9800	9810	9800	952
612	20230627	103200	367454880	9800	9800	9800	9800	72
613	20230627	103100	366749280	9810	9800	9810	9800	205
614	20230627	103000	364740230	9810	9810	9810	9810	65
615	20230627	102900	364102580	9810	9800	9810	9800	181
616	20230627	102800	362327090	9800	9810	9810	9800	1477
617	20230627	102700	347850670	9820	9820	9820	9820	80
618	20230627	102600	347065070	9820	9810	9820	9800	1065
619	20230627	102500	336618010	9820	9810	9820	9810	226
620	20230627	102400	334400870	9810	9810	9810	9810	60
621	20230627	102300	333812270	9810	9810	9810	9810	510
622	20230627	102200	328809170	9810	9820	9820	9810	775
623	20230627	102100	321204920	9820	9820	9820	9810	1062
624	20230627	102000	310776180	9820	9820	9820	9820	147
625	20230627	101900	309332640	9820	9810	9820	9810	101
626	20230627	101800	308341310	9820	9820	9820	9810	116
627	20230627	101700	307202680	9820	9820	9820	9820	50
628	20230627	101600	306711680	9820	9820	9820	9820	75
629	20230627	101500	305975180	9820	9820	9830	9820	107
630	20230627	101400	304924430	9820	9820	9820	9820	208
631	20230627	101300	302881870	9820	9830	9830	9820	165
632	20230627	101200	301260570	9820	9820	9820	9820	31
633	20230627	101100	300956150	9810	9820	9820	9810	2240
634	20230627	101000	278975910	9820	9830	9830	9820	255
635	20230627	100900	276471760	9830	9830	9830	9830	202
636	20230627	100800	274486100	9830	9820	9830	9820	11
637	20230627	100700	274378020	9820	9820	9820	9820	11
638	20230627	100600	274270000	9830	9830	9830	9830	10
639	20230627	100500	274171700	9820	9830	9830	9820	62
640	20230627	100400	273562820	9820	9820	9830	9820	169
641	20230627	100300	271903140	9830	9830	9830	9830	6
642	20230627	100200	271844160	9830	9830	9830	9820	170
643	20230627	100100	270173270	9810	9820	9820	9810	1299
644	20230627	100000	257424930	9820	9820	9820	9810	1202
645	20230627	095900	245622630	9830	9830	9830	9830	1
646	20230627	095800	245612800	9830	9830	9830	9830	10
647	20230627	095700	245514500	9830	9820	9830	9820	141
648	20230627	095600	244129660	9820	9830	9830	9820	202
649	20230627	095500	242146000	9820	9840	9840	9820	1517
650	20230627	095400	227248210	9830	9830	9830	9820	506
651	20230627	095300	222274300	9830	9840	9840	9830	94
652	20230627	095200	221349720	9840	9840	9850	9840	115
653	20230627	095100	220218110	9840	9850	9850	9840	77
654	20230627	095000	219459980	9850	9850	9850	9850	45
655	20230627	094900	219016730	9850	9850	9850	9850	97
656	20230627	094800	218061280	9860	9860	9860	9860	13
657	20230627	094700	217933100	9860	9850	9860	9850	68
658	20230627	094600	217262660	9850	9840	9850	9830	292
659	20230627	094500	214388260	9840	9840	9840	9840	119
660	20230627	094400	213217300	9840	9840	9840	9840	104
661	20230627	094300	212193940	9840	9840	9850	9840	139
662	20230627	094200	210825180	9850	9850	9850	9850	1
663	20230627	094100	210815330	9840	9840	9840	9840	259
664	20230627	094000	208266770	9840	9840	9850	9840	233
665	20230627	093900	205974040	9840	9830	9840	9830	64
666	20230627	093800	205344440	9830	9850	9850	9830	1749
667	20230627	093700	188141770	9860	9860	9860	9840	233
668	20230627	093600	185848250	9850	9850	9850	9850	237
669	20230627	093500	183513800	9860	9860	9860	9850	153
670	20230627	093400	182005500	9850	9850	9860	9850	210
671	20230627	093300	179935290	9850	9850	9850	9840	447
672	20230627	093200	175534240	9850	9850	9850	9840	128
673	20230627	093100	174273510	9850	9850	9850	9840	12
674	20230627	093000	174155390	9850	9850	9850	9840	30
675	20230627	092900	173859970	9850	9840	9850	9840	360
676	20230627	092800	170317160	9840	9860	9860	9840	220
677	20230627	092700	168150100	9860	9860	9860	9850	12
678	20230627	092600	168031850	9860	9860	9860	9840	220
679	20230627	092500	165864790	9850	9860	9860	9840	533
680	20230627	092400	160614120	9860	9860	9870	9860	2035
681	20230627	092300	140548980	9870	9860	9870	9860	312
682	20230627	092200	137472460	9860	9880	9880	9850	328
683	20230627	092100	134235630	9890	9890	9890	9880	61
684	20230627	092000	133632480	9890	9860	9890	9860	138
685	20230627	091900	132270400	9850	9830	9850	9830	113
686	20230627	091800	131157940	9830	9830	9840	9830	488
687	20230627	091700	126359900	9830	9840	9860	9830	410
688	20230627	091600	122329490	9830	9870	9880	9830	304
689	20230627	091500	119332200	9870	9890	9890	9810	3377
690	20230627	091400	86124130	9890	9900	9900	9890	74
691	20230627	091300	85392210	9890	9880	9910	9880	114
692	20230627	091200	84264910	9880	9840	9920	9830	1124
693	20230627	091100	73200450	9840	9840	9840	9820	630
694	20230627	091000	67009870	9840	9850	9870	9830	585
695	20230627	090900	61254040	9840	9840	9870	9830	235
696	20230627	090800	58941350	9840	9890	9890	9840	2556
697	20230627	090700	33724240	9890	9930	9930	9890	36
698	20230627	090600	33367530	9930	9910	9930	9890	425
699	20230627	090500	29158300	9910	9910	9920	9910	20
700	20230627	090400	28960010	9910	9900	9920	9870	469
701	20230627	090300	24318980	9870	9990	9990	9870	1522
702	20230627	090200	9211430	9990	9980	10060	9960	407
703	20230627	090100	5141230	9990	10010	10010	9990	159
704	20230627	090000	3550510	10010	10000	10010	10000	333