KissMeData/097870/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	194700	426783130	8900	8900	8900	8900	327
3	20230627	194600	426783130	8900	8900	8900	8900	0
4	20230627	194500	426783130	8900	8900	8900	8900	0
5	20230627	194400	426783130	8900	8900	8900	8900	0
6	20230627	194300	426783130	8900	8900	8900	8900	0
7	20230627	194200	426783130	8900	8900	8900	8900	0
8	20230627	194100	426783130	8900	8900	8900	8900	0
9	20230627	194000	426783130	8900	8900	8900	8900	0
10	20230627	193900	426783130	8900	8900	8900	8900	0
11	20230627	193800	426783130	8900	8900	8900	8900	0
12	20230627	193700	426783130	8900	8900	8900	8900	0
13	20230627	193600	426783130	8900	8900	8900	8900	0
14	20230627	193500	426783130	8900	8900	8900	8900	0
15	20230627	193400	426783130	8900	8900	8900	8900	0
16	20230627	193300	426783130	8900	8900	8900	8900	0
17	20230627	193200	426783130	8900	8900	8900	8900	0
18	20230627	193100	426783130	8900	8900	8900	8900	0
19	20230627	193000	426783130	8900	8900	8900	8900	0
20	20230627	192900	426783130	8900	8900	8900	8900	0
21	20230627	192800	426783130	8900	8900	8900	8900	0
22	20230627	192700	426783130	8900	8900	8900	8900	0
23	20230627	192600	426783130	8900	8900	8900	8900	0
24	20230627	192500	426783130	8900	8900	8900	8900	0
25	20230627	192400	426783130	8900	8900	8900	8900	0
26	20230627	192300	426783130	8900	8900	8900	8900	0
27	20230627	192200	426783130	8900	8900	8900	8900	0
28	20230627	192100	426783130	8900	8900	8900	8900	0
29	20230627	192000	426783130	8900	8900	8900	8900	0
30	20230627	191900	426783130	8900	8900	8900	8900	0
31	20230627	191800	426783130	8900	8900	8900	8900	0
32	20230627	191700	426783130	8900	8900	8900	8900	327
33	20230627	191600	426783130	8900	8900	8900	8900	0
34	20230627	191500	426783130	8900	8900	8900	8900	0
35	20230627	191400	426783130	8900	8900	8900	8900	0
36	20230627	191300	426783130	8900	8900	8900	8900	0
37	20230627	191200	426783130	8900	8900	8900	8900	0
38	20230627	191100	426783130	8900	8900	8900	8900	0
39	20230627	191000	426783130	8900	8900	8900	8900	0
40	20230627	190900	426783130	8900	8900	8900	8900	0
41	20230627	190800	426783130	8900	8900	8900	8900	0
42	20230627	190700	426783130	8900	8900	8900	8900	0
43	20230627	190600	426783130	8900	8900	8900	8900	0
44	20230627	190500	426783130	8900	8900	8900	8900	0
45	20230627	190400	426783130	8900	8900	8900	8900	0
46	20230627	190300	426783130	8900	8900	8900	8900	0
47	20230627	190200	426783130	8900	8900	8900	8900	0
48	20230627	190100	426783130	8900	8900	8900	8900	0
49	20230627	190000	426783130	8900	8900	8900	8900	0
50	20230627	185900	426783130	8900	8900	8900	8900	0
51	20230627	185800	426783130	8900	8900	8900	8900	0
52	20230627	185700	426783130	8900	8900	8900	8900	0
53	20230627	185600	426783130	8900	8900	8900	8900	0
54	20230627	185500	426783130	8900	8900	8900	8900	0
55	20230627	185400	426783130	8900	8900	8900	8900	0
56	20230627	185300	426783130	8900	8900	8900	8900	0
57	20230627	185200	426783130	8900	8900	8900	8900	0
58	20230627	185100	426783130	8900	8900	8900	8900	0
59	20230627	185000	426783130	8900	8900	8900	8900	0
60	20230627	184900	426783130	8900	8900	8900	8900	0
61	20230627	184800	426783130	8900	8900	8900	8900	0
62	20230627	184700	426783130	8900	8900	8900	8900	327
63	20230627	184600	426783130	8900	8900	8900	8900	0
64	20230627	184500	426783130	8900	8900	8900	8900	0
65	20230627	184400	426783130	8900	8900	8900	8900	0
66	20230627	184300	426783130	8900	8900	8900	8900	0
67	20230627	184200	426783130	8900	8900	8900	8900	0
68	20230627	184100	426783130	8900	8900	8900	8900	0
69	20230627	184000	426783130	8900	8900	8900	8900	0
70	20230627	183900	426783130	8900	8900	8900	8900	0
71	20230627	183800	426783130	8900	8900	8900	8900	0
72	20230627	183700	426783130	8900	8900	8900	8900	0
73	20230627	183600	426783130	8900	8900	8900	8900	0
74	20230627	183500	426783130	8900	8900	8900	8900	0
75	20230627	183400	426783130	8900	8900	8900	8900	0
76	20230627	183300	426783130	8900	8900	8900	8900	0
77	20230627	183200	426783130	8900	8900	8900	8900	0
78	20230627	183100	426783130	8900	8900	8900	8900	0
79	20230627	183000	426783130	8900	8900	8900	8900	0
80	20230627	182900	426783130	8900	8900	8900	8900	0
81	20230627	182800	426783130	8900	8900	8900	8900	0
82	20230627	182700	426783130	8900	8900	8900	8900	0
83	20230627	182600	426783130	8900	8900	8900	8900	0
84	20230627	182500	426783130	8900	8900	8900	8900	0
85	20230627	182400	426783130	8900	8900	8900	8900	0
86	20230627	182300	426783130	8900	8900	8900	8900	0
87	20230627	182200	426783130	8900	8900	8900	8900	0
88	20230627	182100	426783130	8900	8900	8900	8900	0
89	20230627	182000	426783130	8900	8900	8900	8900	0
90	20230627	181900	426783130	8900	8900	8900	8900	0
91	20230627	181800	426783130	8900	8900	8900	8900	0
92	20230627	181700	426783130	8900	8900	8900	8900	327
93	20230627	181600	426783130	8900	8900	8900	8900	0
94	20230627	181500	426783130	8900	8900	8900	8900	0
95	20230627	181400	426783130	8900	8900	8900	8900	0
96	20230627	181300	426783130	8900	8900	8900	8900	0
97	20230627	181200	426783130	8900	8900	8900	8900	0
98	20230627	181100	426783130	8900	8900	8900	8900	0
99	20230627	181000	426783130	8900	8900	8900	8900	0
100	20230627	180900	426783130	8900	8900	8900	8900	0
101	20230627	180800	426783130	8900	8900	8900	8900	0
102	20230627	180700	426783130	8900	8900	8900	8900	0
103	20230627	180600	426783130	8900	8900	8900	8900	0
104	20230627	180500	426783130	8900	8900	8900	8900	0
105	20230627	180400	426783130	8900	8900	8900	8900	0
106	20230627	180300	426783130	8900	8900	8900	8900	0
107	20230627	180200	426783130	8900	8900	8900	8900	0
108	20230627	180100	426783130	8900	8900	8900	8900	0
109	20230627	180000	426783130	8900	8900	8900	8900	0
110	20230627	175900	426783130	8900	8900	8900	8900	0
111	20230627	175800	426783130	8900	8900	8900	8900	0
112	20230627	175700	426783130	8900	8900	8900	8900	0
113	20230627	175600	426783130	8900	8900	8900	8900	0
114	20230627	175500	426783130	8900	8900	8900	8900	0
115	20230627	175400	426783130	8900	8900	8900	8900	0
116	20230627	175300	426783130	8900	8900	8900	8900	0
117	20230627	175200	426783130	8900	8900	8900	8900	0
118	20230627	175100	426783130	8900	8900	8900	8900	0
119	20230627	175000	426783130	8900	8900	8900	8900	0
120	20230627	174900	426783130	8900	8900	8900	8900	0
121	20230627	174800	426783130	8900	8900	8900	8900	0
122	20230627	174700	426783130	8900	8900	8900	8900	327
123	20230627	174600	426783130	8900	8900	8900	8900	0
124	20230627	174500	426783130	8900	8900	8900	8900	0
125	20230627	174400	426783130	8900	8900	8900	8900	0
126	20230627	174300	426783130	8900	8900	8900	8900	0
127	20230627	174200	426783130	8900	8900	8900	8900	0
128	20230627	174100	426783130	8900	8900	8900	8900	0
129	20230627	174000	426783130	8900	8900	8900	8900	0
130	20230627	173900	426783130	8900	8900	8900	8900	0
131	20230627	173800	426783130	8900	8900	8900	8900	0
132	20230627	173700	426783130	8900	8900	8900	8900	0
133	20230627	173600	426783130	8900	8900	8900	8900	0
134	20230627	173500	426783130	8900	8900	8900	8900	0
135	20230627	173400	426783130	8900	8900	8900	8900	0
136	20230627	173300	426783130	8900	8900	8900	8900	0
137	20230627	173200	426783130	8900	8900	8900	8900	0
138	20230627	173100	426783130	8900	8900	8900	8900	0
139	20230627	173000	426783130	8900	8900	8900	8900	0
140	20230627	172900	426783130	8900	8900	8900	8900	0
141	20230627	172800	426783130	8900	8900	8900	8900	0
142	20230627	172700	426783130	8900	8900	8900	8900	0
143	20230627	172600	426783130	8900	8900	8900	8900	0
144	20230627	172500	426783130	8900	8900	8900	8900	0
145	20230627	172400	426783130	8900	8900	8900	8900	0
146	20230627	172300	426783130	8900	8900	8900	8900	0
147	20230627	172200	426783130	8900	8900	8900	8900	0
148	20230627	172100	426783130	8900	8900	8900	8900	0
149	20230627	172000	426783130	8900	8900	8900	8900	0
150	20230627	171900	426783130	8900	8900	8900	8900	0
151	20230627	171800	426783130	8900	8900	8900	8900	0
152	20230627	171700	426783130	8900	8900	8900	8900	327
153	20230627	171600	426783130	8900	8900	8900	8900	0
154	20230627	171500	426783130	8900	8900	8900	8900	0
155	20230627	171400	426783130	8900	8900	8900	8900	0
156	20230627	171300	426783130	8900	8900	8900	8900	0
157	20230627	171200	426783130	8900	8900	8900	8900	0
158	20230627	171100	426783130	8900	8900	8900	8900	0
159	20230627	171000	426783130	8900	8900	8900	8900	0
160	20230627	170900	426783130	8900	8900	8900	8900	0
161	20230627	170800	426783130	8900	8900	8900	8900	0
162	20230627	170700	426783130	8900	8900	8900	8900	0
163	20230627	170600	426783130	8900	8900	8900	8900	0
164	20230627	170500	426783130	8900	8900	8900	8900	0
165	20230627	170400	426783130	8900	8900	8900	8900	0
166	20230627	170300	426783130	8900	8900	8900	8900	0
167	20230627	170200	426783130	8900	8900	8900	8900	0
168	20230627	170100	426783130	8900	8900	8900	8900	0
169	20230627	170000	426783130	8900	8900	8900	8900	0
170	20230627	165900	426783130	8900	8900	8900	8900	0
171	20230627	165800	426783130	8900	8900	8900	8900	0
172	20230627	165700	426783130	8900	8900	8900	8900	0
173	20230627	165600	426783130	8900	8900	8900	8900	0
174	20230627	165500	426783130	8900	8900	8900	8900	0
175	20230627	165400	426783130	8900	8900	8900	8900	0
176	20230627	165300	426783130	8900	8900	8900	8900	0
177	20230627	165200	426783130	8900	8900	8900	8900	0
178	20230627	165100	426783130	8900	8900	8900	8900	0
179	20230627	165000	426783130	8900	8900	8900	8900	0
180	20230627	164900	426783130	8900	8900	8900	8900	0
181	20230627	164800	426783130	8900	8900	8900	8900	0
182	20230627	164700	426783130	8900	8900	8900	8900	327
183	20230627	164600	426783130	8900	8900	8900	8900	0
184	20230627	164500	426783130	8900	8900	8900	8900	0
185	20230627	164400	426783130	8900	8900	8900	8900	0
186	20230627	164300	426783130	8900	8900	8900	8900	0
187	20230627	164200	426783130	8900	8900	8900	8900	0
188	20230627	164100	426783130	8900	8900	8900	8900	0
189	20230627	164000	426783130	8900	8900	8900	8900	0
190	20230627	163900	426783130	8900	8900	8900	8900	0
191	20230627	163800	426783130	8900	8900	8900	8900	0
192	20230627	163700	426783130	8900	8900	8900	8900	0
193	20230627	163600	426783130	8900	8900	8900	8900	0
194	20230627	163500	426783130	8900	8900	8900	8900	0
195	20230627	163400	426783130	8900	8900	8900	8900	0
196	20230627	163300	426783130	8900	8900	8900	8900	0
197	20230627	163200	426783130	8900	8900	8900	8900	0
198	20230627	163100	426783130	8900	8900	8900	8900	0
199	20230627	163000	426783130	8900	8900	8900	8900	0
200	20230627	162900	426783130	8900	8900	8900	8900	0
201	20230627	162800	426783130	8900	8900	8900	8900	0
202	20230627	162700	426783130	8900	8900	8900	8900	0
203	20230627	162600	426783130	8900	8900	8900	8900	0
204	20230627	162500	426783130	8900	8900	8900	8900	0
205	20230627	162400	426783130	8900	8900	8900	8900	0
206	20230627	162300	426783130	8900	8900	8900	8900	0
207	20230627	162200	426783130	8900	8900	8900	8900	0
208	20230627	162100	426783130	8900	8900	8900	8900	0
209	20230627	162000	426783130	8900	8900	8900	8900	0
210	20230627	161900	426783130	8900	8900	8900	8900	0
211	20230627	161800	426783130	8900	8900	8900	8900	0
212	20230627	161700	426783130	8900	8900	8900	8900	327
213	20230627	161600	426783130	8900	8900	8900	8900	0
214	20230627	161500	426783130	8900	8900	8900	8900	0
215	20230627	161400	426783130	8900	8900	8900	8900	0
216	20230627	161300	426783130	8900	8900	8900	8900	0
217	20230627	161200	426783130	8900	8900	8900	8900	0
218	20230627	161100	426783130	8900	8900	8900	8900	0
219	20230627	161000	426783130	8900	8900	8900	8900	0
220	20230627	160900	426783130	8900	8900	8900	8900	0
221	20230627	160800	426783130	8900	8900	8900	8900	0
222	20230627	160700	426783130	8900	8900	8900	8900	0
223	20230627	160600	426783130	8900	8900	8900	8900	0
224	20230627	160500	426783130	8900	8900	8900	8900	0
225	20230627	160400	426783130	8900	8900	8900	8900	0
226	20230627	160300	426783130	8900	8900	8900	8900	0
227	20230627	160200	426783130	8900	8900	8900	8900	0
228	20230627	160100	426783130	8900	8900	8900	8900	0
229	20230627	160000	426783130	8900	8900	8900	8900	0
230	20230627	155900	426783130	8900	8900	8900	8900	0
231	20230627	155800	426783130	8900	8900	8900	8900	0
232	20230627	155700	426783130	8900	8900	8900	8900	0
233	20230627	155600	426783130	8900	8900	8900	8900	0
234	20230627	155500	426783130	8900	8900	8900	8900	0
235	20230627	155400	426783130	8900	8900	8900	8900	0
236	20230627	155300	426783130	8900	8900	8900	8900	0
237	20230627	155200	426783130	8900	8900	8900	8900	0
238	20230627	155100	426783130	8900	8900	8900	8900	0
239	20230627	155000	426783130	8900	8900	8900	8900	0
240	20230627	154900	426783130	8900	8900	8900	8900	0
241	20230627	154800	426783130	8900	8900	8900	8900	0
242	20230627	154700	426783130	8900	8900	8900	8900	327
243	20230627	154600	426783130	8900	8900	8900	8900	0
244	20230627	154500	426783130	8900	8900	8900	8900	0
245	20230627	154400	426783130	8900	8900	8900	8900	0
246	20230627	154300	426783130	8900	8900	8900	8900	0
247	20230627	154200	426783130	8900	8900	8900	8900	0
248	20230627	154100	426783130	8900	8900	8900	8900	0
249	20230627	154000	426783130	8900	8900	8900	8900	0
250	20230627	153900	426783130	8900	8900	8900	8900	0
251	20230627	153800	426783130	8900	8900	8900	8900	0
252	20230627	153700	426783130	8900	8900	8900	8900	0
253	20230627	153600	426783130	8900	8900	8900	8900	0
254	20230627	153500	426783130	8900	8900	8900	8900	0
255	20230627	153400	426783130	8900	8900	8900	8900	0
256	20230627	153300	426783130	8900	8900	8900	8900	0
257	20230627	153200	426783130	8900	8900	8900	8900	0
258	20230627	153100	426783130	8900	8900	8900	8900	0
259	20230627	153000	426783130	8900	8900	8900	8900	327
260	20230627	152900	423872830	8940	8940	8940	8940	0
261	20230627	152800	423872830	8940	8940	8940	8940	0
262	20230627	152700	423872830	8940	8940	8940	8940	0
263	20230627	152600	423872830	8940	8940	8940	8940	0
264	20230627	152500	423872830	8940	8940	8940	8940	0
265	20230627	152400	423872830	8940	8940	8940	8940	0
266	20230627	152300	423872830	8940	8940	8940	8940	0
267	20230627	152200	423872830	8940	8940	8940	8940	0
268	20230627	152100	423872830	8940	8940	8940	8940	0
269	20230627	152000	423872830	8940	8940	8940	8940	0
270	20230627	151900	423872830	8940	8940	8940	8940	1
271	20230627	151800	423863890	8940	8940	8940	8940	0
272	20230627	151700	423863890	8940	8940	8940	8940	54
273	20230627	151600	423381130	8900	8900	8900	8900	0
274	20230627	151500	423381130	8900	8900	8910	8900	250
275	20230627	151400	421155970	8900	8920	8920	8900	85
276	20230627	151300	420399270	8920	8900	8940	8900	157
277	20230627	151200	418996240	8900	8900	8900	8900	100
278	20230627	151100	418106240	8920	8920	8920	8920	39
279	20230627	151000	417758360	8920	8920	8920	8920	26
280	20230627	150900	417526440	8920	8920	8920	8920	780
281	20230627	150800	410568840	8910	8910	8910	8910	0
282	20230627	150700	410568840	8910	8910	8910	8910	99
283	20230627	150600	409686750	8900	8900	8900	8900	0
284	20230627	150500	409686750	8900	8900	8900	8900	186
285	20230627	150400	408031350	8900	8900	8900	8900	323
286	20230627	150300	405156650	8900	8900	8900	8900	109
287	20230627	150200	404186550	8910	8910	8910	8910	0
288	20230627	150100	404186550	8910	8910	8910	8910	1
289	20230627	150000	404177640	8910	8910	8910	8910	631
290	20230627	145900	398555430	8900	8900	8900	8900	73
291	20230627	145800	397905730	8910	8910	8910	8910	0
292	20230627	145700	397905730	8910	8910	8910	8910	0
293	20230627	145600	397905730	8910	8910	8910	8910	0
294	20230627	145500	397905730	8910	8910	8910	8910	0
295	20230627	145400	397905730	8910	8910	8910	8910	0
296	20230627	145300	397905730	8910	8910	8910	8910	0
297	20230627	145200	397905730	8910	8910	8910	8910	167
298	20230627	145100	396417760	8910	8910	8910	8910	2
299	20230627	145000	396399940	8910	8920	8920	8910	30
300	20230627	144900	396132440	8920	8920	8920	8920	0
301	20230627	144800	396132440	8920	8920	8920	8920	12
302	20230627	144700	396025400	8920	8920	8920	8920	0
303	20230627	144600	396025400	8920	8920	8920	8920	0
304	20230627	144500	396025400	8920	8920	8920	8920	0
305	20230627	144400	396025400	8920	8920	8920	8920	0
306	20230627	144300	396025400	8920	8920	8920	8920	0
307	20230627	144200	396025400	8920	8920	8920	8920	0
308	20230627	144100	396025400	8920	8920	8920	8920	17
309	20230627	144000	395873760	8920	8920	8920	8920	1
310	20230627	143900	395864840	8930	8930	8930	8930	8
311	20230627	143800	395793400	8920	8920	8920	8920	100
312	20230627	143700	394901400	8920	8920	8920	8920	82
313	20230627	143600	394169960	8900	8900	8900	8900	336
314	20230627	143500	391179560	8900	8930	8930	8900	24
315	20230627	143400	390965270	8930	8930	8930	8930	0
316	20230627	143300	390965270	8930	8920	8930	8890	876
317	20230627	143200	383154740	8920	8910	8920	8910	174
318	20230627	143100	381603370	8910	8910	8910	8910	0
319	20230627	143000	381603370	8910	8910	8910	8910	1
320	20230627	142900	381594460	8900	8900	8900	8900	500
321	20230627	142800	377144460	8910	8910	8910	8910	0
322	20230627	142700	377144460	8910	8910	8910	8910	0
323	20230627	142600	377144460	8910	8900	8910	8900	86
324	20230627	142500	376378780	8900	8900	8900	8900	423
325	20230627	142400	372614080	8900	8900	8900	8900	27
326	20230627	142300	372373780	8900	8900	8900	8900	0
327	20230627	142200	372373780	8900	8900	8900	8900	0
328	20230627	142100	372373780	8900	8900	8900	8900	0
329	20230627	142000	372373780	8900	8900	8910	8900	75
330	20230627	141900	371706270	8900	8900	8900	8900	0
331	20230627	141800	371706270	8900	8900	8900	8900	33
332	20230627	141700	371412570	8900	8900	8900	8900	0
333	20230627	141600	371412570	8900	8900	8900	8900	0
334	20230627	141500	371412570	8900	8900	8900	8900	100
335	20230627	141400	370522570	8910	8910	8910	8910	27
336	20230627	141300	370282000	8910	8910	8910	8910	80
337	20230627	141200	369569200	8910	8910	8910	8910	0
338	20230627	141100	369569200	8910	8910	8910	8910	36
339	20230627	141000	369248440	8910	8910	8910	8910	101
340	20230627	140900	368348530	8920	8920	8920	8920	100
341	20230627	140800	367456530	8920	8920	8920	8920	10
342	20230627	140700	367367330	8920	8920	8920	8920	0
343	20230627	140600	367367330	8920	8920	8920	8920	1
344	20230627	140500	367358410	8910	8910	8910	8910	8
345	20230627	140400	367287130	8910	8910	8910	8910	126
346	20230627	140300	366164470	8910	8910	8910	8910	213
347	20230627	140200	364266640	8910	8910	8910	8910	0
348	20230627	140100	364266640	8910	8910	8910	8910	5
349	20230627	140000	364222090	8910	8910	8910	8910	0
350	20230627	135900	364222090	8910	8910	8910	8910	301
351	20230627	135800	361540180	8910	8910	8910	8910	0
352	20230627	135700	361540180	8910	8910	8910	8910	192
353	20230627	135600	359829460	8910	8910	8910	8910	250
354	20230627	135500	357601960	8920	8920	8920	8920	26
355	20230627	135400	357370040	8920	8920	8920	8920	0
356	20230627	135300	357370040	8920	8920	8920	8920	421
357	20230627	135200	353614720	8900	8900	8900	8900	4
358	20230627	135100	353579120	8900	8900	8900	8900	0
359	20230627	135000	353579120	8900	8900	8900	8900	0
360	20230627	134900	353579120	8900	8900	8900	8900	0
361	20230627	134800	353579120	8900	8910	8910	8900	3
362	20230627	134700	353552410	8920	8920	8920	8920	0
363	20230627	134600	353552410	8920	8920	8920	8920	0
364	20230627	134500	353552410	8920	8920	8920	8920	0
365	20230627	134400	353552410	8920	8920	8920	8920	0
366	20230627	134300	353552410	8920	8910	8920	8910	10
367	20230627	134200	353463220	8900	8900	8900	8900	28
368	20230627	134100	353214020	8910	8910	8910	8910	12
369	20230627	134000	353107100	8920	8920	8920	8920	0
370	20230627	133900	353107100	8920	8920	8920	8920	0
371	20230627	133800	353107100	8920	8920	8920	8920	151
372	20230627	133700	351760180	8930	8930	8930	8930	130
373	20230627	133600	350599280	8930	8910	8930	8910	745
374	20230627	133500	343952210	8900	8900	8900	8900	49
375	20230627	133400	343516110	8880	8880	8880	8880	0
376	20230627	133300	343516110	8880	8880	8880	8880	0
377	20230627	133200	343516110	8880	8880	8880	8880	0
378	20230627	133100	343516110	8880	8880	8880	8880	0
379	20230627	133000	343516110	8880	8880	8880	8880	0
380	20230627	132900	343516110	8880	8880	8880	8880	0
381	20230627	132800	343516110	8880	8880	8880	8880	0
382	20230627	132700	343516110	8880	8900	8900	8880	49
383	20230627	132600	343080970	8880	8880	8880	8880	0
384	20230627	132500	343080970	8880	8880	8880	8880	0
385	20230627	132400	343080970	8880	8880	8880	8880	0
386	20230627	132300	343080970	8880	8880	8880	8880	0
387	20230627	132200	343080970	8880	8880	8880	8880	0
388	20230627	132100	343080970	8880	8880	8880	8880	0
389	20230627	132000	343080970	8880	8880	8880	8880	243
390	20230627	131900	340923130	8900	8900	8900	8900	1
391	20230627	131800	340914230	8900	8900	8900	8900	29
392	20230627	131700	340656130	8900	8900	8900	8900	15
393	20230627	131600	340522630	8900	8900	8900	8900	0
394	20230627	131500	340522630	8900	8900	8900	8900	0
395	20230627	131400	340522630	8900	8910	8910	8900	6
396	20230627	131300	340469220	8900	8900	8900	8900	1
397	20230627	131200	340460320	8900	8900	8900	8900	462
398	20230627	131100	336348520	8900	8900	8900	8900	0
399	20230627	131000	336348520	8900	8890	8900	8890	115
400	20230627	130900	335326140	8880	8880	8880	8880	0
401	20230627	130800	335326140	8880	8880	8880	8880	10
402	20230627	130700	335237340	8880	8880	8880	8880	11
403	20230627	130600	335139660	8880	8880	8880	8880	573
404	20230627	130500	330051420	8880	8870	8880	8870	7
405	20230627	130400	329989270	8870	8870	8870	8870	0
406	20230627	130300	329989270	8870	8870	8870	8870	292
407	20230627	130200	327399230	8870	8870	8870	8870	30
408	20230627	130100	327133130	8870	8870	8870	8870	0
409	20230627	130000	327133130	8870	8870	8870	8870	22
410	20230627	125900	326937990	8870	8870	8870	8870	0
411	20230627	125800	326937990	8870	8870	8870	8870	0
412	20230627	125700	326937990	8870	8870	8870	8870	0
413	20230627	125600	326937990	8870	8870	8870	8870	1
414	20230627	125500	326929120	8870	8870	8870	8870	0
415	20230627	125400	326929120	8870	8870	8870	8870	1
416	20230627	125300	326920250	8870	8870	8870	8870	5
417	20230627	125200	326875900	8870	8870	8870	8870	1
418	20230627	125100	326867030	8860	8860	8860	8860	0
419	20230627	125000	326867030	8860	8860	8860	8860	0
420	20230627	124900	326867030	8860	8860	8860	8860	3
421	20230627	124800	326840450	8860	8850	8860	8850	7
422	20230627	124700	326778480	8850	8850	8850	8850	0
423	20230627	124600	326778480	8850	8850	8850	8850	0
424	20230627	124500	326778480	8850	8850	8850	8850	0
425	20230627	124400	326778480	8850	8850	8850	8850	105
426	20230627	124300	325849230	8850	8850	8850	8850	274
427	20230627	124200	323424330	8870	8860	8870	8840	616
428	20230627	124100	317973400	8870	8870	8870	8870	0
429	20230627	124000	317973400	8870	8870	8870	8870	100
430	20230627	123900	317086400	8860	8860	8860	8860	1
431	20230627	123800	317077540	8860	8860	8860	8860	405
432	20230627	123700	313489240	8850	8840	8850	8840	259
433	20230627	123600	311197590	8840	8840	8840	8840	0
434	20230627	123500	311197590	8840	8840	8840	8840	0
435	20230627	123400	311197590	8840	8840	8840	8840	0
436	20230627	123300	311197590	8840	8840	8840	8840	319
437	20230627	123200	308377630	8840	8840	8840	8840	0
438	20230627	123100	308377630	8840	8840	8840	8840	0
439	20230627	123000	308377630	8840	8840	8840	8840	1
440	20230627	122900	308368790	8840	8840	8840	8840	150
441	20230627	122800	307042790	8840	8840	8840	8840	0
442	20230627	122700	307042790	8840	8840	8840	8840	0
443	20230627	122600	307042790	8840	8840	8840	8840	0
444	20230627	122500	307042790	8840	8840	8840	8840	0
445	20230627	122400	307042790	8840	8840	8840	8840	0
446	20230627	122300	307042790	8840	8840	8840	8840	0
447	20230627	122200	307042790	8840	8840	8840	8840	0
448	20230627	122100	307042790	8840	8840	8840	8840	0
449	20230627	122000	307042790	8840	8840	8840	8840	0
450	20230627	121900	307042790	8840	8840	8840	8840	50
451	20230627	121800	306600790	8840	8840	8840	8840	0
452	20230627	121700	306600790	8840	8840	8840	8840	112
453	20230627	121600	305610710	8840	8840	8840	8840	0
454	20230627	121500	305610710	8840	8840	8840	8840	0
455	20230627	121400	305610710	8840	8840	8840	8840	12
456	20230627	121300	305504630	8830	8840	8840	8830	200
457	20230627	121200	303737830	8840	8840	8840	8840	20
458	20230627	121100	303561030	8840	8840	8840	8840	0
459	20230627	121000	303561030	8840	8840	8840	8840	78
460	20230627	120900	302871510	8840	8840	8840	8840	47
461	20230627	120800	302456030	8840	8840	8840	8840	30
462	20230627	120700	302190830	8830	8830	8830	8830	0
463	20230627	120600	302190830	8830	8840	8840	8830	379
464	20230627	120500	298844060	8840	8840	8840	8840	11
465	20230627	120400	298746820	8830	8830	8830	8830	0
466	20230627	120300	298746820	8830	8830	8830	8830	0
467	20230627	120200	298746820	8830	8850	8850	8830	108
468	20230627	120100	297793100	8850	8850	8850	8850	0
469	20230627	120000	297793100	8850	8850	8850	8850	0
470	20230627	115900	297793100	8850	8840	8850	8840	708
471	20230627	115800	291528500	8840	8840	8840	8840	0
472	20230627	115700	291528500	8840	8840	8840	8840	0
473	20230627	115600	291528500	8840	8830	8840	8830	205
474	20230627	115500	289717410	8840	8840	8840	8840	0
475	20230627	115400	289717410	8840	8840	8840	8840	0
476	20230627	115300	289717410	8840	8840	8840	8840	0
477	20230627	115200	289717410	8840	8840	8840	8840	0
478	20230627	115100	289717410	8840	8840	8840	8840	0
479	20230627	115000	289717410	8840	8840	8840	8840	152
480	20230627	114900	288373730	8850	8850	8850	8850	10
481	20230627	114800	288285230	8850	8850	8850	8850	1
482	20230627	114700	288276380	8830	8830	8830	8830	0
483	20230627	114600	288276380	8830	8830	8830	8830	0
484	20230627	114500	288276380	8830	8830	8830	8830	0
485	20230627	114400	288276380	8830	8830	8830	8830	0
486	20230627	114300	288276380	8830	8830	8830	8830	5
487	20230627	114200	288232230	8830	8830	8830	8830	1
488	20230627	114100	288223400	8830	8830	8830	8830	25
489	20230627	114000	288002650	8840	8840	8840	8840	3
490	20230627	113900	287976130	8840	8840	8840	8840	0
491	20230627	113800	287976130	8840	8840	8840	8840	0
492	20230627	113700	287976130	8840	8840	8840	8840	0
493	20230627	113600	287976130	8840	8840	8840	8840	0
494	20230627	113500	287976130	8840	8840	8840	8840	0
495	20230627	113400	287976130	8840	8840	8840	8840	14
496	20230627	113300	287852370	8840	8840	8840	8840	12
497	20230627	113200	287746290	8840	8840	8850	8840	341
498	20230627	113100	284730350	8840	8840	8840	8840	4
499	20230627	113000	284694990	8840	8840	8840	8840	33
500	20230627	112900	284403270	8840	8840	8840	8840	99
501	20230627	112800	283528110	8850	8850	8850	8850	0
502	20230627	112700	283528110	8850	8830	8850	8830	32
503	20230627	112600	283244930	8850	8850	8850	8850	3
504	20230627	112500	283218380	8850	8850	8850	8850	1
505	20230627	112400	283209530	8850	8850	8850	8850	0
506	20230627	112300	283209530	8850	8850	8850	8850	0
507	20230627	112200	283209530	8850	8850	8850	8850	2
508	20230627	112100	283191830	8830	8830	8830	8830	0
509	20230627	112000	283191830	8830	8830	8830	8830	0
510	20230627	111900	283191830	8830	8830	8830	8830	235
511	20230627	111800	281116780	8830	8830	8830	8830	0
512	20230627	111700	281116780	8830	8830	8830	8830	0
513	20230627	111600	281116780	8830	8830	8830	8830	0
514	20230627	111500	281116780	8830	8830	8830	8830	0
515	20230627	111400	281116780	8830	8830	8830	8830	0
516	20230627	111300	281116780	8830	8830	8830	8830	0
517	20230627	111200	281116780	8830	8830	8830	8830	0
518	20230627	111100	281116780	8830	8830	8830	8830	0
519	20230627	111000	281116780	8830	8830	8830	8830	218
520	20230627	110900	279191840	8820	8820	8820	8820	0
521	20230627	110800	279191840	8820	8830	8830	8820	1283
522	20230627	110700	267864450	8830	8830	8830	8830	0
523	20230627	110600	267864450	8830	8830	8830	8830	0
524	20230627	110500	267864450	8830	8830	8830	8830	61
525	20230627	110400	267325820	8830	8830	8830	8830	582
526	20230627	110300	262186760	8830	8850	8850	8830	550
527	20230627	110200	257327180	8850	8850	8850	8850	349
528	20230627	110100	254238530	8830	8830	8830	8830	0
529	20230627	110000	254238530	8830	8840	8840	8830	309
530	20230627	105900	251509350	8840	8840	8840	8840	29
531	20230627	105800	251252990	8840	8840	8840	8840	0
532	20230627	105700	251252990	8840	8830	8840	8830	98
533	20230627	105600	250387640	8840	8840	8840	8840	0
534	20230627	105500	250387640	8840	8840	8840	8840	0
535	20230627	105400	250387640	8840	8840	8840	8840	5
536	20230627	105300	250343440	8850	8850	8850	8850	0
537	20230627	105200	250343440	8850	8850	8850	8850	3
538	20230627	105100	250316890	8850	8850	8850	8850	1
539	20230627	105000	250308040	8830	8830	8830	8830	0
540	20230627	104900	250308040	8830	8830	8830	8830	0
541	20230627	104800	250308040	8830	8830	8830	8830	0
542	20230627	104700	250308040	8830	8830	8830	8830	10
543	20230627	104600	250219740	8820	8820	8820	8820	60
544	20230627	104500	249690540	8820	8820	8820	8820	0
545	20230627	104400	249690540	8820	8820	8820	8820	0
546	20230627	104300	249690540	8820	8820	8820	8820	0
547	20230627	104200	249690540	8820	8820	8820	8820	100
548	20230627	104100	248808540	8820	8820	8820	8820	0
549	20230627	104000	248808540	8820	8820	8820	8820	74
550	20230627	103900	248155860	8820	8820	8820	8820	0
551	20230627	103800	248155860	8820	8820	8820	8820	0
552	20230627	103700	248155860	8820	8820	8820	8820	0
553	20230627	103600	248155860	8820	8810	8820	8810	800
554	20230627	103500	241106860	8810	8820	8820	8810	1516
555	20230627	103400	227740320	8820	8830	8830	8820	621
556	20230627	103300	222260890	8850	8850	8850	8850	0
557	20230627	103200	222260890	8850	8850	8850	8850	0
558	20230627	103100	222260890	8850	8820	8850	8820	1491
559	20230627	103000	209092480	8820	8850	8850	8820	1469
560	20230627	102900	196135810	8830	8830	8830	8820	1211
561	20230627	102800	185442690	8830	8820	8830	8820	366
562	20230627	102700	182210920	8820	8830	8830	8820	44
563	20230627	102600	181822430	8820	8820	8830	8820	595
564	20230627	102500	176574380	8830	8830	8830	8830	6
565	20230627	102400	176521400	8830	8850	8850	8830	667
566	20230627	102300	170631770	8840	8850	8850	8840	398
567	20230627	102200	167110710	8850	8850	8850	8850	0
568	20230627	102100	167110710	8850	8850	8850	8850	370
569	20230627	102000	163836210	8860	8860	8860	8860	42
570	20230627	101900	163464090	8880	8880	8880	8860	135
571	20230627	101800	162267590	8870	8870	8870	8870	0
572	20230627	101700	162267590	8870	8870	8870	8870	0
573	20230627	101600	162267590	8870	8880	8880	8870	62
574	20230627	101500	161717640	8880	8870	8880	8870	18
575	20230627	101400	161557970	8880	8880	8880	8880	1
576	20230627	101300	161549090	8870	8870	8870	8870	150
577	20230627	101200	160218590	8880	8880	8880	8880	0
578	20230627	101100	160218590	8880	8880	8880	8880	0
579	20230627	101000	160218590	8880	8880	8880	8880	0
580	20230627	100900	160218590	8880	8880	8880	8880	0
581	20230627	100800	160218590	8880	8880	8880	8880	0
582	20230627	100700	160218590	8880	8880	8880	8880	0
583	20230627	100600	160218590	8880	8880	8880	8880	99
584	20230627	100500	159339470	8870	8870	8870	8870	0
585	20230627	100400	159339470	8870	8860	8870	8860	1513
586	20230627	100300	145924390	8870	8870	8870	8870	51
587	20230627	100200	145472020	8860	8860	8860	8860	0
588	20230627	100100	145472020	8860	8860	8860	8860	0
589	20230627	100000	145472020	8860	8860	8860	8860	0
590	20230627	095900	145472020	8860	8870	8870	8860	22
591	20230627	095800	145277000	8870	8860	8870	8860	220
592	20230627	095700	143327700	8860	8860	8860	8860	3
593	20230627	095600	143301120	8870	8870	8870	8870	1
594	20230627	095500	143292250	8860	8860	8860	8860	0
595	20230627	095400	143292250	8860	8870	8870	8860	4
596	20230627	095300	143256800	8870	8870	8870	8870	1
597	20230627	095200	143247930	8870	8870	8870	8870	0
598	20230627	095100	143247930	8870	8870	8870	8870	0
599	20230627	095000	143247930	8870	8870	8870	8870	0
600	20230627	094900	143247930	8870	8870	8870	8870	1
601	20230627	094800	143239060	8870	8870	8870	8870	0
602	20230627	094700	143239060	8870	8870	8870	8870	0
603	20230627	094600	143239060	8870	8870	8870	8870	1
604	20230627	094500	143230190	8850	8850	8850	8850	1485
605	20230627	094400	130087940	8830	8840	8840	8830	530
606	20230627	094300	125404890	8850	8850	8850	8850	18
607	20230627	094200	125245590	8850	8840	8850	8840	2055
608	20230627	094100	107079370	8840	8850	8850	8840	201
609	20230627	094000	105300580	8860	8860	8860	8860	6
610	20230627	093900	105247420	8860	8860	8860	8860	32
611	20230627	093800	104963900	8860	8860	8860	8860	4
612	20230627	093700	104928460	8830	8830	8830	8830	0
613	20230627	093600	104928460	8830	8840	8840	8830	209
614	20230627	093500	103082400	8840	8850	8850	8840	246
615	20230627	093400	100907160	8860	8860	8860	8860	10
616	20230627	093300	100818560	8860	8850	8860	8850	51
617	20230627	093200	100367200	8850	8850	8850	8850	10
618	20230627	093100	100278700	8860	8860	8860	8860	67
619	20230627	093000	99685080	8870	8870	8870	8870	20
620	20230627	092900	99507680	8870	8870	8870	8870	19
621	20230627	092800	99339150	8840	8870	8870	8840	3
622	20230627	092700	99312570	8870	8870	8870	8870	0
623	20230627	092600	99312570	8870	8870	8870	8870	0
624	20230627	092500	99312570	8870	8820	8870	8810	212
625	20230627	092400	97443470	8820	8860	8870	8820	951
626	20230627	092300	89043830	8830	8840	8850	8830	419
627	20230627	092200	85339490	8850	8850	8850	8850	1
628	20230627	092100	85330640	8840	8840	8840	8840	0
629	20230627	092000	85330640	8840	8850	8850	8840	526
630	20230627	091900	80679800	8840	8840	8840	8840	61
631	20230627	091800	80140560	8850	8860	8860	8850	21
632	20230627	091700	79954650	8860	8880	8880	8860	224
633	20230627	091600	77969230	8880	8880	8880	8880	2
634	20230627	091500	77951470	8840	8860	8860	8840	1126
635	20230627	091400	67993840	8860	8880	8880	8860	1293
636	20230627	091300	56524220	8890	8890	8890	8890	51
637	20230627	091200	56070830	8890	8900	8900	8880	1018
638	20230627	091100	47029420	8880	8880	8880	8880	0
639	20230627	091000	47029420	8880	8890	8890	8880	42
640	20230627	090900	46656440	8880	8920	8920	8880	562
641	20230627	090800	41654470	8920	8920	8920	8920	14
642	20230627	090700	41529590	8920	8920	8920	8920	365
643	20230627	090600	38273790	8930	8920	8930	8920	1055
644	20230627	090500	28863090	8900	8900	8900	8900	490
645	20230627	090400	24502090	8900	8900	8900	8900	56
646	20230627	090300	24003690	8900	8890	8900	8890	130
647	20230627	090200	22846990	8890	8890	8890	8890	4
648	20230627	090100	22811430	8880	8890	8950	8880	1817
649	20230627	090000	6653850	8940	8920	8940	8920	745