KissMeData/222040/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	201600	537734130	5920	5920	5920	5920	692
3	20230627	201500	537734130	5920	5920	5920	5920	0
4	20230627	201400	537734130	5920	5920	5920	5920	0
5	20230627	201300	537734130	5920	5920	5920	5920	0
6	20230627	201200	537734130	5920	5920	5920	5920	0
7	20230627	201100	537734130	5920	5920	5920	5920	0
8	20230627	201000	537734130	5920	5920	5920	5920	0
9	20230627	200900	537734130	5920	5920	5920	5920	0
10	20230627	200800	537734130	5920	5920	5920	5920	0
11	20230627	200700	537734130	5920	5920	5920	5920	0
12	20230627	200600	537734130	5920	5920	5920	5920	0
13	20230627	200500	537734130	5920	5920	5920	5920	0
14	20230627	200400	537734130	5920	5920	5920	5920	0
15	20230627	200300	537734130	5920	5920	5920	5920	0
16	20230627	200200	537734130	5920	5920	5920	5920	0
17	20230627	200100	537734130	5920	5920	5920	5920	0
18	20230627	200000	537734130	5920	5920	5920	5920	0
19	20230627	195900	537734130	5920	5920	5920	5920	0
20	20230627	195800	537734130	5920	5920	5920	5920	0
21	20230627	195700	537734130	5920	5920	5920	5920	0
22	20230627	195600	537734130	5920	5920	5920	5920	0
23	20230627	195500	537734130	5920	5920	5920	5920	0
24	20230627	195400	537734130	5920	5920	5920	5920	0
25	20230627	195300	537734130	5920	5920	5920	5920	0
26	20230627	195200	537734130	5920	5920	5920	5920	0
27	20230627	195100	537734130	5920	5920	5920	5920	0
28	20230627	195000	537734130	5920	5920	5920	5920	0
29	20230627	194900	537734130	5920	5920	5920	5920	0
30	20230627	194800	537734130	5920	5920	5920	5920	0
31	20230627	194700	537734130	5920	5920	5920	5920	0
32	20230627	194600	537734130	5920	5920	5920	5920	692
33	20230627	194500	537734130	5920	5920	5920	5920	0
34	20230627	194400	537734130	5920	5920	5920	5920	0
35	20230627	194300	537734130	5920	5920	5920	5920	0
36	20230627	194200	537734130	5920	5920	5920	5920	0
37	20230627	194100	537734130	5920	5920	5920	5920	0
38	20230627	194000	537734130	5920	5920	5920	5920	0
39	20230627	193900	537734130	5920	5920	5920	5920	0
40	20230627	193800	537734130	5920	5920	5920	5920	0
41	20230627	193700	537734130	5920	5920	5920	5920	0
42	20230627	193600	537734130	5920	5920	5920	5920	0
43	20230627	193500	537734130	5920	5920	5920	5920	0
44	20230627	193400	537734130	5920	5920	5920	5920	0
45	20230627	193300	537734130	5920	5920	5920	5920	0
46	20230627	193200	537734130	5920	5920	5920	5920	0
47	20230627	193100	537734130	5920	5920	5920	5920	0
48	20230627	193000	537734130	5920	5920	5920	5920	0
49	20230627	192900	537734130	5920	5920	5920	5920	0
50	20230627	192800	537734130	5920	5920	5920	5920	0
51	20230627	192700	537734130	5920	5920	5920	5920	0
52	20230627	192600	537734130	5920	5920	5920	5920	0
53	20230627	192500	537734130	5920	5920	5920	5920	0
54	20230627	192400	537734130	5920	5920	5920	5920	0
55	20230627	192300	537734130	5920	5920	5920	5920	0
56	20230627	192200	537734130	5920	5920	5920	5920	0
57	20230627	192100	537734130	5920	5920	5920	5920	0
58	20230627	192000	537734130	5920	5920	5920	5920	0
59	20230627	191900	537734130	5920	5920	5920	5920	0
60	20230627	191800	537734130	5920	5920	5920	5920	0
61	20230627	191700	537734130	5920	5920	5920	5920	0
62	20230627	191600	537734130	5920	5920	5920	5920	692
63	20230627	191500	537734130	5920	5920	5920	5920	0
64	20230627	191400	537734130	5920	5920	5920	5920	0
65	20230627	191300	537734130	5920	5920	5920	5920	0
66	20230627	191200	537734130	5920	5920	5920	5920	0
67	20230627	191100	537734130	5920	5920	5920	5920	0
68	20230627	191000	537734130	5920	5920	5920	5920	0
69	20230627	190900	537734130	5920	5920	5920	5920	0
70	20230627	190800	537734130	5920	5920	5920	5920	0
71	20230627	190700	537734130	5920	5920	5920	5920	0
72	20230627	190600	537734130	5920	5920	5920	5920	0
73	20230627	190500	537734130	5920	5920	5920	5920	0
74	20230627	190400	537734130	5920	5920	5920	5920	0
75	20230627	190300	537734130	5920	5920	5920	5920	0
76	20230627	190200	537734130	5920	5920	5920	5920	0
77	20230627	190100	537734130	5920	5920	5920	5920	0
78	20230627	190000	537734130	5920	5920	5920	5920	0
79	20230627	185900	537734130	5920	5920	5920	5920	0
80	20230627	185800	537734130	5920	5920	5920	5920	0
81	20230627	185700	537734130	5920	5920	5920	5920	0
82	20230627	185600	537734130	5920	5920	5920	5920	0
83	20230627	185500	537734130	5920	5920	5920	5920	0
84	20230627	185400	537734130	5920	5920	5920	5920	0
85	20230627	185300	537734130	5920	5920	5920	5920	0
86	20230627	185200	537734130	5920	5920	5920	5920	0
87	20230627	185100	537734130	5920	5920	5920	5920	0
88	20230627	185000	537734130	5920	5920	5920	5920	0
89	20230627	184900	537734130	5920	5920	5920	5920	0
90	20230627	184800	537734130	5920	5920	5920	5920	0
91	20230627	184700	537734130	5920	5920	5920	5920	0
92	20230627	184600	537734130	5920	5920	5920	5920	692
93	20230627	184500	537734130	5920	5920	5920	5920	0
94	20230627	184400	537734130	5920	5920	5920	5920	0
95	20230627	184300	537734130	5920	5920	5920	5920	0
96	20230627	184200	537734130	5920	5920	5920	5920	0
97	20230627	184100	537734130	5920	5920	5920	5920	0
98	20230627	184000	537734130	5920	5920	5920	5920	0
99	20230627	183900	537734130	5920	5920	5920	5920	0
100	20230627	183800	537734130	5920	5920	5920	5920	0
101	20230627	183700	537734130	5920	5920	5920	5920	0
102	20230627	183600	537734130	5920	5920	5920	5920	0
103	20230627	183500	537734130	5920	5920	5920	5920	0
104	20230627	183400	537734130	5920	5920	5920	5920	0
105	20230627	183300	537734130	5920	5920	5920	5920	0
106	20230627	183200	537734130	5920	5920	5920	5920	0
107	20230627	183100	537734130	5920	5920	5920	5920	0
108	20230627	183000	537734130	5920	5920	5920	5920	0
109	20230627	182900	537734130	5920	5920	5920	5920	0
110	20230627	182800	537734130	5920	5920	5920	5920	0
111	20230627	182700	537734130	5920	5920	5920	5920	0
112	20230627	182600	537734130	5920	5920	5920	5920	0
113	20230627	182500	537734130	5920	5920	5920	5920	0
114	20230627	182400	537734130	5920	5920	5920	5920	0
115	20230627	182300	537734130	5920	5920	5920	5920	0
116	20230627	182200	537734130	5920	5920	5920	5920	0
117	20230627	182100	537734130	5920	5920	5920	5920	0
118	20230627	182000	537734130	5920	5920	5920	5920	0
119	20230627	181900	537734130	5920	5920	5920	5920	0
120	20230627	181800	537734130	5920	5920	5920	5920	0
121	20230627	181700	537734130	5920	5920	5920	5920	0
122	20230627	181600	537734130	5920	5920	5920	5920	692
123	20230627	181500	537734130	5920	5920	5920	5920	0
124	20230627	181400	537734130	5920	5920	5920	5920	0
125	20230627	181300	537734130	5920	5920	5920	5920	0
126	20230627	181200	537734130	5920	5920	5920	5920	0
127	20230627	181100	537734130	5920	5920	5920	5920	0
128	20230627	181000	537734130	5920	5920	5920	5920	0
129	20230627	180900	537734130	5920	5920	5920	5920	0
130	20230627	180800	537734130	5920	5920	5920	5920	0
131	20230627	180700	537734130	5920	5920	5920	5920	0
132	20230627	180600	537734130	5920	5920	5920	5920	0
133	20230627	180500	537734130	5920	5920	5920	5920	0
134	20230627	180400	537734130	5920	5920	5920	5920	0
135	20230627	180300	537734130	5920	5920	5920	5920	0
136	20230627	180200	537734130	5920	5920	5920	5920	0
137	20230627	180100	537734130	5920	5920	5920	5920	0
138	20230627	180000	537734130	5920	5920	5920	5920	0
139	20230627	175900	537734130	5920	5920	5920	5920	0
140	20230627	175800	537734130	5920	5920	5920	5920	0
141	20230627	175700	537734130	5920	5920	5920	5920	0
142	20230627	175600	537734130	5920	5920	5920	5920	0
143	20230627	175500	537734130	5920	5920	5920	5920	0
144	20230627	175400	537734130	5920	5920	5920	5920	0
145	20230627	175300	537734130	5920	5920	5920	5920	0
146	20230627	175200	537734130	5920	5920	5920	5920	0
147	20230627	175100	537734130	5920	5920	5920	5920	0
148	20230627	175000	537734130	5920	5920	5920	5920	0
149	20230627	174900	537734130	5920	5920	5920	5920	0
150	20230627	174800	537734130	5920	5920	5920	5920	0
151	20230627	174700	537734130	5920	5920	5920	5920	0
152	20230627	174600	537734130	5920	5920	5920	5920	692
153	20230627	174500	537734130	5920	5920	5920	5920	0
154	20230627	174400	537734130	5920	5920	5920	5920	0
155	20230627	174300	537734130	5920	5920	5920	5920	0
156	20230627	174200	537734130	5920	5920	5920	5920	0
157	20230627	174100	537734130	5920	5920	5920	5920	0
158	20230627	174000	537734130	5920	5920	5920	5920	0
159	20230627	173900	537734130	5920	5920	5920	5920	0
160	20230627	173800	537734130	5920	5920	5920	5920	0
161	20230627	173700	537734130	5920	5920	5920	5920	0
162	20230627	173600	537734130	5920	5920	5920	5920	0
163	20230627	173500	537734130	5920	5920	5920	5920	0
164	20230627	173400	537734130	5920	5920	5920	5920	0
165	20230627	173300	537734130	5920	5920	5920	5920	0
166	20230627	173200	537734130	5920	5920	5920	5920	0
167	20230627	173100	537734130	5920	5920	5920	5920	0
168	20230627	173000	537734130	5920	5920	5920	5920	0
169	20230627	172900	537734130	5920	5920	5920	5920	0
170	20230627	172800	537734130	5920	5920	5920	5920	0
171	20230627	172700	537734130	5920	5920	5920	5920	0
172	20230627	172600	537734130	5920	5920	5920	5920	0
173	20230627	172500	537734130	5920	5920	5920	5920	0
174	20230627	172400	537734130	5920	5920	5920	5920	0
175	20230627	172300	537734130	5920	5920	5920	5920	0
176	20230627	172200	537734130	5920	5920	5920	5920	0
177	20230627	172100	537734130	5920	5920	5920	5920	0
178	20230627	172000	537734130	5920	5920	5920	5920	0
179	20230627	171900	537734130	5920	5920	5920	5920	0
180	20230627	171800	537734130	5920	5920	5920	5920	0
181	20230627	171700	537734130	5920	5920	5920	5920	0
182	20230627	171600	537734130	5920	5920	5920	5920	692
183	20230627	171500	537734130	5920	5920	5920	5920	0
184	20230627	171400	537734130	5920	5920	5920	5920	0
185	20230627	171300	537734130	5920	5920	5920	5920	0
186	20230627	171200	537734130	5920	5920	5920	5920	0
187	20230627	171100	537734130	5920	5920	5920	5920	0
188	20230627	171000	537734130	5920	5920	5920	5920	0
189	20230627	170900	537734130	5920	5920	5920	5920	0
190	20230627	170800	537734130	5920	5920	5920	5920	0
191	20230627	170700	537734130	5920	5920	5920	5920	0
192	20230627	170600	537734130	5920	5920	5920	5920	0
193	20230627	170500	537734130	5920	5920	5920	5920	0
194	20230627	170400	537734130	5920	5920	5920	5920	0
195	20230627	170300	537734130	5920	5920	5920	5920	0
196	20230627	170200	537734130	5920	5920	5920	5920	0
197	20230627	170100	537734130	5920	5920	5920	5920	0
198	20230627	170000	537734130	5920	5920	5920	5920	0
199	20230627	165900	537734130	5920	5920	5920	5920	0
200	20230627	165800	537734130	5920	5920	5920	5920	0
201	20230627	165700	537734130	5920	5920	5920	5920	0
202	20230627	165600	537734130	5920	5920	5920	5920	0
203	20230627	165500	537734130	5920	5920	5920	5920	0
204	20230627	165400	537734130	5920	5920	5920	5920	0
205	20230627	165300	537734130	5920	5920	5920	5920	0
206	20230627	165200	537734130	5920	5920	5920	5920	0
207	20230627	165100	537734130	5920	5920	5920	5920	0
208	20230627	165000	537734130	5920	5920	5920	5920	0
209	20230627	164900	537734130	5920	5920	5920	5920	0
210	20230627	164800	537734130	5920	5920	5920	5920	0
211	20230627	164700	537734130	5920	5920	5920	5920	0
212	20230627	164600	537734130	5920	5920	5920	5920	692
213	20230627	164500	537734130	5920	5920	5920	5920	0
214	20230627	164400	537734130	5920	5920	5920	5920	0
215	20230627	164300	537734130	5920	5920	5920	5920	0
216	20230627	164200	537734130	5920	5920	5920	5920	0
217	20230627	164100	537734130	5920	5920	5920	5920	0
218	20230627	164000	537734130	5920	5920	5920	5920	0
219	20230627	163900	537734130	5920	5920	5920	5920	0
220	20230627	163800	537734130	5920	5920	5920	5920	0
221	20230627	163700	537734130	5920	5920	5920	5920	0
222	20230627	163600	537734130	5920	5920	5920	5920	0
223	20230627	163500	537734130	5920	5920	5920	5920	0
224	20230627	163400	537734130	5920	5920	5920	5920	0
225	20230627	163300	537734130	5920	5920	5920	5920	0
226	20230627	163200	537734130	5920	5920	5920	5920	0
227	20230627	163100	537734130	5920	5920	5920	5920	0
228	20230627	163000	537734130	5920	5920	5920	5920	0
229	20230627	162900	537734130	5920	5920	5920	5920	0
230	20230627	162800	537734130	5920	5920	5920	5920	0
231	20230627	162700	537734130	5920	5920	5920	5920	0
232	20230627	162600	537734130	5920	5920	5920	5920	0
233	20230627	162500	537734130	5920	5920	5920	5920	0
234	20230627	162400	537734130	5920	5920	5920	5920	0
235	20230627	162300	537734130	5920	5920	5920	5920	0
236	20230627	162200	537734130	5920	5920	5920	5920	0
237	20230627	162100	537734130	5920	5920	5920	5920	0
238	20230627	162000	537734130	5920	5920	5920	5920	0
239	20230627	161900	537734130	5920	5920	5920	5920	0
240	20230627	161800	537734130	5920	5920	5920	5920	0
241	20230627	161700	537734130	5920	5920	5920	5920	0
242	20230627	161600	537734130	5920	5920	5920	5920	692
243	20230627	161500	537734130	5920	5920	5920	5920	0
244	20230627	161400	537734130	5920	5920	5920	5920	0
245	20230627	161300	537734130	5920	5920	5920	5920	0
246	20230627	161200	537734130	5920	5920	5920	5920	0
247	20230627	161100	537734130	5920	5920	5920	5920	0
248	20230627	161000	537734130	5920	5920	5920	5920	0
249	20230627	160900	537734130	5920	5920	5920	5920	0
250	20230627	160800	537734130	5920	5920	5920	5920	0
251	20230627	160700	537734130	5920	5920	5920	5920	0
252	20230627	160600	537734130	5920	5920	5920	5920	0
253	20230627	160500	537734130	5920	5920	5920	5920	0
254	20230627	160400	537734130	5920	5920	5920	5920	0
255	20230627	160300	537734130	5920	5920	5920	5920	0
256	20230627	160200	537734130	5920	5920	5920	5920	0
257	20230627	160100	537734130	5920	5920	5920	5920	0
258	20230627	160000	537734130	5920	5920	5920	5920	0
259	20230627	155900	537734130	5920	5920	5920	5920	0
260	20230627	155800	537734130	5920	5920	5920	5920	0
261	20230627	155700	537734130	5920	5920	5920	5920	0
262	20230627	155600	537734130	5920	5920	5920	5920	0
263	20230627	155500	537734130	5920	5920	5920	5920	0
264	20230627	155400	537734130	5920	5920	5920	5920	0
265	20230627	155300	537734130	5920	5920	5920	5920	0
266	20230627	155200	537734130	5920	5920	5920	5920	0
267	20230627	155100	537734130	5920	5920	5920	5920	0
268	20230627	155000	537734130	5920	5920	5920	5920	0
269	20230627	154900	537734130	5920	5920	5920	5920	0
270	20230627	154800	537734130	5920	5920	5920	5920	0
271	20230627	154700	537734130	5920	5920	5920	5920	0
272	20230627	154600	537734130	5920	5920	5920	5920	692
273	20230627	154500	537734130	5920	5920	5920	5920	0
274	20230627	154400	537734130	5920	5920	5920	5920	0
275	20230627	154300	537734130	5920	5920	5920	5920	0
276	20230627	154200	537734130	5920	5920	5920	5920	0
277	20230627	154100	537734130	5920	5920	5920	5920	0
278	20230627	154000	537734130	5920	5920	5920	5920	0
279	20230627	153900	537734130	5920	5920	5920	5920	0
280	20230627	153800	537734130	5920	5920	5920	5920	0
281	20230627	153700	537734130	5920	5920	5920	5920	0
282	20230627	153600	537734130	5920	5920	5920	5920	0
283	20230627	153500	537734130	5920	5920	5920	5920	0
284	20230627	153400	537734130	5920	5920	5920	5920	0
285	20230627	153300	537734130	5920	5920	5920	5920	0
286	20230627	153200	537734130	5920	5920	5920	5920	0
287	20230627	153100	537734130	5920	5920	5920	5920	0
288	20230627	153000	537734130	5920	5920	5920	5920	692
289	20230627	152900	533637490	5900	5900	5900	5900	0
290	20230627	152800	533637490	5900	5900	5900	5900	0
291	20230627	152700	533637490	5900	5900	5900	5900	0
292	20230627	152600	533637490	5900	5900	5900	5900	0
293	20230627	152500	533637490	5900	5900	5900	5900	0
294	20230627	152400	533637490	5900	5900	5900	5900	0
295	20230627	152300	533637490	5900	5900	5900	5900	0
296	20230627	152200	533637490	5900	5900	5900	5900	0
297	20230627	152100	533637490	5900	5900	5900	5900	0
298	20230627	152000	533637490	5900	5900	5900	5900	0
299	20230627	151900	533637490	5900	5860	5910	5860	469
300	20230627	151800	530869300	5870	5870	5870	5870	0
301	20230627	151700	530869300	5870	5870	5870	5860	177
302	20230627	151600	529831640	5870	5870	5880	5870	9
303	20230627	151500	529778800	5870	5930	5930	5860	999
304	20230627	151400	523874140	5930	5920	5930	5910	860
305	20230627	151300	518782800	5920	5940	5940	5890	812
306	20230627	151200	513971910	5940	5940	5950	5930	641
307	20230627	151100	510164390	5940	5940	5950	5930	926
308	20230627	151000	504659680	5940	5930	5940	5920	997
309	20230627	150900	498743440	5930	5920	5930	5910	641
310	20230627	150800	494947930	5920	5920	5920	5910	772
311	20230627	150700	490377990	5920	5910	5920	5910	843
312	20230627	150600	485390160	5910	5910	5910	5900	429
313	20230627	150500	482854870	5920	5910	5920	5830	1058
314	20230627	150400	476627280	5900	5900	5910	5880	607
315	20230627	150300	473046720	5900	5910	5910	5900	879
316	20230627	150200	467854520	5910	5890	5910	5890	666
317	20230627	150100	463924940	5900	5910	5910	5890	608
318	20230627	150000	460336390	5910	5900	5910	5900	793
319	20230627	145900	455651560	5910	5900	5910	5880	696
320	20230627	145800	451545110	5890	5880	5900	5880	551
321	20230627	145700	448301140	5880	5880	5890	5880	649
322	20230627	145600	444479920	5870	5890	5890	5870	735
323	20230627	145500	440155730	5880	5870	5890	5870	647
324	20230627	145400	436349570	5880	5880	5890	5870	639
325	20230627	145300	432591790	5870	5880	5880	5870	639
326	20230627	145200	428834700	5880	5880	5880	5870	727
327	20230627	145100	424561570	5870	5840	5880	5840	821
328	20230627	145000	419745520	5880	5890	5890	5880	739
329	20230627	144900	415393270	5890	5890	5900	5810	615
330	20230627	144800	411773520	5890	5890	5900	5880	850
331	20230627	144700	406766290	5900	5900	5910	5890	836
332	20230627	144600	401832520	5900	5890	5900	5880	861
333	20230627	144500	396762850	5890	5880	5890	5880	818
334	20230627	144400	391946840	5880	5870	5880	5870	740
335	20230627	144300	387596120	5870	5850	5880	5850	425
336	20230627	144200	385101150	5850	5850	5860	5850	707
337	20230627	144100	380960310	5850	5840	5860	5840	832
338	20230627	144000	376093590	5840	5850	5850	5830	655
339	20230627	143900	372264330	5850	5840	5850	5840	543
340	20230627	143800	369089400	5850	5810	5850	5790	593
341	20230627	143700	365630340	5810	5740	5810	5740	2860
342	20230627	143600	349092670	5720	5660	5720	5660	2162
343	20230627	143500	336797480	5660	5660	5660	5660	0
344	20230627	143400	336797480	5660	5650	5660	5650	50
345	20230627	143300	336514910	5640	5640	5640	5640	267
346	20230627	143200	335009030	5630	5630	5640	5630	216
347	20230627	143100	333792620	5630	5630	5640	5630	158
348	20230627	143000	332902580	5630	5680	5680	5630	150
349	20230627	142900	332057880	5690	5650	5690	5650	150
350	20230627	142800	331209760	5650	5650	5650	5650	60
351	20230627	142700	330870760	5690	5630	5690	5630	200
352	20230627	142600	329739400	5630	5620	5630	5620	189
353	20230627	142500	328677210	5620	5620	5620	5620	0
354	20230627	142400	328677210	5620	5620	5620	5620	0
355	20230627	142300	328677210	5620	5620	5620	5620	150
356	20230627	142200	327834210	5670	5610	5670	5610	1345
357	20230627	142100	320283240	5610	5610	5610	5610	1
358	20230627	142000	320277630	5610	5610	5610	5610	18
359	20230627	141900	320176650	5620	5620	5620	5620	150
360	20230627	141800	319333650	5610	5610	5610	5610	18
361	20230627	141700	319232670	5610	5610	5610	5610	30
362	20230627	141600	319064370	5610	5610	5610	5610	501
363	20230627	141500	316253760	5620	5620	5620	5620	907
364	20230627	141400	311156420	5620	5620	5620	5620	1
365	20230627	141300	311150800	5620	5620	5620	5620	0
366	20230627	141200	311150800	5620	5630	5630	5620	1268
367	20230627	141100	304012150	5640	5640	5640	5640	50
368	20230627	141000	303730150	5630	5630	5630	5630	18
369	20230627	140900	303628810	5650	5640	5650	5640	40
370	20230627	140800	303403070	5640	5640	5640	5640	0
371	20230627	140700	303403070	5640	5640	5640	5640	14
372	20230627	140600	303324110	5640	5640	5640	5640	150
373	20230627	140500	302478110	5650	5650	5650	5650	14
374	20230627	140400	302399010	5640	5640	5640	5640	0
375	20230627	140300	302399010	5640	5640	5640	5640	24
376	20230627	140200	302263650	5650	5650	5650	5650	337
377	20230627	140100	300359600	5650	5650	5650	5650	150
378	20230627	140000	299512100	5650	5640	5650	5640	36
379	20230627	135900	299308880	5640	5640	5640	5640	150
380	20230627	135800	298462880	5640	5640	5640	5640	0
381	20230627	135700	298462880	5640	5640	5640	5640	0
382	20230627	135600	298462880	5640	5640	5640	5640	163
383	20230627	135500	297543560	5640	5640	5640	5640	0
384	20230627	135400	297543560	5640	5640	5640	5640	18
385	20230627	135300	297442040	5640	5640	5640	5640	0
386	20230627	135200	297442040	5640	5650	5650	5640	155
387	20230627	135100	296567790	5650	5650	5650	5650	0
388	20230627	135000	296567790	5650	5650	5650	5650	0
389	20230627	134900	296567790	5650	5650	5650	5650	169
390	20230627	134800	295612940	5650	5650	5650	5650	195
391	20230627	134700	294511190	5640	5640	5640	5640	0
392	20230627	134600	294511190	5640	5640	5640	5640	0
393	20230627	134500	294511190	5640	5640	5640	5640	52
394	20230627	134400	294217910	5660	5650	5660	5650	859
395	20230627	134300	289363200	5650	5650	5650	5650	0
396	20230627	134200	289363200	5650	5650	5650	5650	150
397	20230627	134100	288515700	5650	5650	5650	5650	18
398	20230627	134000	288414000	5650	5650	5650	5650	0
399	20230627	133900	288414000	5650	5650	5650	5650	168
400	20230627	133800	287464800	5650	5650	5650	5650	0
401	20230627	133700	287464800	5650	5650	5650	5650	0
402	20230627	133600	287464800	5650	5650	5650	5650	168
403	20230627	133500	286515600	5660	5660	5660	5660	88
404	20230627	133400	286017520	5650	5650	5650	5650	18
405	20230627	133300	285915820	5660	5660	5660	5660	0
406	20230627	133200	285915820	5660	5660	5660	5660	127
407	20230627	133100	285197000	5650	5660	5660	5650	107
408	20230627	133000	284591560	5660	5660	5660	5660	0
409	20230627	132900	284591560	5660	5660	5660	5660	168
410	20230627	132800	283640680	5670	5670	5670	5670	10
411	20230627	132700	283583980	5670	5680	5680	5670	88
412	20230627	132600	283084990	5670	5670	5670	5670	19
413	20230627	132500	282977260	5680	5680	5680	5680	150
414	20230627	132400	282125260	5670	5670	5670	5670	36
415	20230627	132300	281921140	5660	5660	5660	5660	18
416	20230627	132200	281819260	5660	5660	5660	5660	150
417	20230627	132100	280970260	5700	5700	5700	5700	0
418	20230627	132000	280970260	5700	5700	5700	5700	0
419	20230627	131900	280970260	5700	5700	5700	5700	0
420	20230627	131800	280970260	5700	5700	5700	5700	0
421	20230627	131700	280970260	5700	5670	5700	5670	139
422	20230627	131600	280179520	5670	5640	5670	5640	197
423	20230627	131500	279067680	5620	5630	5650	5620	604
424	20230627	131400	275664500	5650	5650	5650	5650	0
425	20230627	131300	275664500	5650	5650	5650	5650	0
426	20230627	131200	275664500	5650	5640	5650	5640	31
427	20230627	131100	275489650	5650	5640	5650	5640	21
428	20230627	131000	275371180	5650	5640	5650	5640	100
429	20230627	130900	274807120	5640	5640	5640	5640	74
430	20230627	130800	274389760	5620	5620	5620	5620	0
431	20230627	130700	274389760	5620	5620	5620	5620	0
432	20230627	130600	274389760	5620	5620	5620	5620	744
433	20230627	130500	270208480	5650	5630	5660	5630	218
434	20230627	130400	268979600	5620	5620	5620	5620	0
435	20230627	130300	268979600	5620	5620	5620	5620	18
436	20230627	130200	268878440	5620	5630	5630	5620	172
437	20230627	130100	267911620	5620	5620	5620	5620	0
438	20230627	130000	267911620	5620	5620	5620	5620	18
439	20230627	125900	267810460	5620	5620	5620	5620	326
440	20230627	125800	265978340	5620	5610	5620	5610	86
441	20230627	125700	265495220	5610	5610	5610	5610	18
442	20230627	125600	265394240	5620	5620	5620	5620	84
443	20230627	125500	264922160	5620	5620	5620	5620	18
444	20230627	125400	264821000	5610	5610	5610	5610	100
445	20230627	125300	264260000	5610	5620	5620	5610	1000
446	20230627	125200	258649840	5620	5620	5620	5610	1781
447	20230627	125100	248654340	5610	5610	5610	5610	0
448	20230627	125000	248654340	5610	5630	5630	5610	1551
449	20230627	124900	239942790	5630	5630	5630	5630	24
450	20230627	124800	239807670	5620	5620	5620	5620	0
451	20230627	124700	239807670	5620	5620	5620	5620	193
452	20230627	124600	238723010	5630	5630	5630	5630	126
453	20230627	124500	238013630	5630	5630	5630	5630	18
454	20230627	124400	237912290	5630	5630	5630	5630	0
455	20230627	124300	237912290	5630	5630	5630	5630	0
456	20230627	124200	237912290	5630	5630	5630	5630	169
457	20230627	124100	236960820	5630	5630	5630	5630	0
458	20230627	124000	236960820	5630	5630	5630	5630	18
459	20230627	123900	236859480	5640	5630	5640	5630	216
460	20230627	123800	235642900	5630	5630	5630	5630	0
461	20230627	123700	235642900	5630	5630	5630	5630	19
462	20230627	123600	235535930	5640	5640	5640	5640	8
463	20230627	123500	235490810	5640	5640	5640	5640	0
464	20230627	123400	235490810	5640	5640	5640	5640	18
465	20230627	123300	235389290	5640	5640	5640	5640	0
466	20230627	123200	235389290	5640	5650	5650	5640	153
467	20230627	123100	234526340	5650	5650	5650	5650	0
468	20230627	123000	234526340	5650	5650	5650	5650	0
469	20230627	122900	234526340	5650	5650	5650	5650	18
470	20230627	122800	234424640	5660	5660	5660	5660	0
471	20230627	122700	234424640	5660	5650	5660	5650	330
472	20230627	122600	232557020	5640	5640	5640	5640	1091
473	20230627	122500	226403780	5650	5640	5650	5640	20
474	20230627	122400	226290960	5680	5660	5680	5660	18
475	20230627	122300	226188940	5650	5650	5650	5650	151
476	20230627	122200	225335790	5640	5640	5640	5640	157
477	20230627	122100	224450310	5630	5640	5640	5630	36
478	20230627	122000	224247450	5670	5670	5670	5670	0
479	20230627	121900	224247450	5670	5670	5670	5670	0
480	20230627	121800	224247450	5670	5670	5670	5660	228
481	20230627	121700	222955690	5700	5630	5700	5630	500
482	20230627	121600	220120500	5610	5630	5630	5610	1169
483	20230627	121500	213553120	5630	5630	5630	5630	36
484	20230627	121400	213350440	5620	5620	5620	5620	18
485	20230627	121300	213249280	5620	5620	5620	5620	80
486	20230627	121200	212799680	5630	5640	5640	5630	132
487	20230627	121100	212056340	5630	5630	5630	5630	18
488	20230627	121000	211955000	5630	5630	5630	5630	0
489	20230627	120900	211955000	5630	5630	5640	5630	201
490	20230627	120800	210823190	5620	5620	5620	5620	58
491	20230627	120700	210497230	5640	5640	5640	5640	0
492	20230627	120600	210497230	5640	5640	5640	5630	500
493	20230627	120500	207681600	5640	5640	5640	5640	2
494	20230627	120400	207670320	5640	5640	5640	5640	40
495	20230627	120300	207444720	5630	5640	5640	5630	36
496	20230627	120200	207241860	5630	5640	5640	5630	392
497	20230627	120100	205032480	5650	5640	5650	5640	162
498	20230627	120000	204117360	5640	5640	5640	5640	108
499	20230627	115900	203508240	5640	5640	5640	5640	42
500	20230627	115800	203271360	5640	5640	5640	5640	18
501	20230627	115700	203169840	5640	5640	5640	5640	67
502	20230627	115600	202791960	5640	5640	5640	5640	83
503	20230627	115500	202323840	5640	5640	5640	5640	18
504	20230627	115400	202222320	5640	5640	5640	5640	18
505	20230627	115300	202120800	5630	5630	5630	5630	0
506	20230627	115200	202120800	5630	5630	5630	5630	0
507	20230627	115100	202120800	5630	5650	5650	5630	565
508	20230627	115000	198937350	5640	5640	5640	5640	19
509	20230627	114900	198830190	5640	5640	5640	5640	38
510	20230627	114800	198615870	5640	5650	5650	5640	608
511	20230627	114700	195180870	5660	5650	5660	5650	361
512	20230627	114600	193141210	5660	5660	5660	5660	311
513	20230627	114500	191380950	5660	5670	5670	5660	36
514	20230627	114400	191177010	5660	5660	5660	5660	0
515	20230627	114300	191177010	5660	5660	5660	5660	0
516	20230627	114200	191177010	5660	5680	5680	5660	36
517	20230627	114100	190972890	5680	5670	5680	5670	8
518	20230627	114000	190927510	5670	5670	5670	5670	997
519	20230627	113900	185274520	5680	5690	5690	5680	743
520	20230627	113800	181054100	5700	5700	5700	5700	0
521	20230627	113700	181054100	5700	5700	5700	5700	0
522	20230627	113600	181054100	5700	5700	5700	5700	18
523	20230627	113500	180951500	5690	5690	5690	5690	21
524	20230627	113400	180832010	5710	5710	5710	5710	0
525	20230627	113300	180832010	5710	5700	5720	5700	109
526	20230627	113200	180210120	5700	5690	5700	5690	829
527	20230627	113100	175487390	5670	5670	5670	5670	26
528	20230627	113000	175339970	5670	5660	5670	5650	236
529	20230627	112900	174002210	5680	5660	5680	5660	560
530	20230627	112800	170828680	5670	5660	5670	5660	6
531	20230627	112700	170794680	5660	5670	5670	5660	36
532	20230627	112600	170590740	5670	5670	5670	5670	30
533	20230627	112500	170420640	5670	5670	5670	5670	163
534	20230627	112400	169496430	5660	5670	5670	5660	45
535	20230627	112300	169241550	5650	5660	5660	5650	580
536	20230627	112200	165962420	5670	5670	5670	5670	21
537	20230627	112100	165843350	5680	5680	5680	5680	18
538	20230627	112000	165741110	5670	5670	5670	5670	17
539	20230627	111900	165644720	5660	5660	5660	5660	168
540	20230627	111800	164693840	5670	5670	5670	5670	18
541	20230627	111700	164591780	5660	5660	5660	5660	18
542	20230627	111600	164489900	5660	5660	5660	5660	150
543	20230627	111500	163640900	5670	5680	5680	5670	78
544	20230627	111400	163198360	5680	5680	5680	5680	655
545	20230627	111300	159477960	5700	5700	5700	5690	324
546	20230627	111200	157631310	5700	5710	5710	5700	170
547	20230627	111100	156662120	5710	5710	5710	5710	0
548	20230627	111000	156662120	5710	5710	5710	5710	298
549	20230627	110900	154960540	5720	5740	5770	5720	21
550	20230627	110800	154839850	5740	5740	5740	5740	3
551	20230627	110700	154822630	5710	5700	5710	5700	155
552	20230627	110600	153939080	5700	5720	5720	5700	36
553	20230627	110500	153733520	5710	5710	5710	5710	5
554	20230627	110400	153704970	5700	5700	5700	5700	0
555	20230627	110300	153704970	5700	5750	5750	5700	150
556	20230627	110200	152849070	5710	5710	5710	5710	4
557	20230627	110100	152826230	5700	5710	5710	5700	94
558	20230627	110000	152289680	5710	5710	5710	5710	18
559	20230627	105900	152186900	5700	5700	5700	5700	168
560	20230627	105800	151229300	5710	5710	5710	5710	0
561	20230627	105700	151229300	5710	5700	5710	5700	21
562	20230627	105600	151109570	5690	5690	5690	5690	628
563	20230627	105500	147536250	5700	5700	5700	5700	100
564	20230627	105400	146966250	5690	5700	5700	5690	19
565	20230627	105300	146857960	5690	5700	5700	5690	26
566	20230627	105200	146709940	5730	5730	5730	5730	0
567	20230627	105100	146709940	5730	5730	5730	5730	18
568	20230627	105000	146606800	5730	5690	5730	5690	126
569	20230627	104900	145888720	5700	5700	5700	5700	134
570	20230627	104800	145124920	5700	5710	5710	5700	136
571	20230627	104700	144348540	5700	5700	5700	5700	0
572	20230627	104600	144348540	5700	5700	5700	5700	168
573	20230627	104500	143390940	5710	5710	5710	5710	18
574	20230627	104400	143288160	5700	5700	5700	5700	20
575	20230627	104300	143174160	5700	5700	5700	5700	0
576	20230627	104200	143174160	5700	5720	5720	5700	559
577	20230627	104100	139987500	5730	5730	5730	5730	0
578	20230627	104000	139987500	5730	5730	5730	5730	0
579	20230627	103900	139987500	5730	5730	5730	5730	18
580	20230627	103800	139884360	5770	5770	5770	5770	0
581	20230627	103700	139884360	5770	5770	5770	5770	0
582	20230627	103600	139884360	5770	5710	5770	5710	19
583	20230627	103500	139774850	5700	5700	5700	5700	18
584	20230627	103400	139672250	5700	5700	5700	5700	795
585	20230627	103300	135140750	5710	5720	5720	5710	59
586	20230627	103200	134803670	5710	5710	5710	5710	512
587	20230627	103100	131880150	5720	5720	5720	5720	0
588	20230627	103000	131880150	5720	5730	5730	5720	30
589	20230627	102900	131708360	5730	5740	5740	5730	529
590	20230627	102800	128676910	5740	5740	5740	5740	18
591	20230627	102700	128573590	5750	5750	5750	5750	0
592	20230627	102600	128573590	5750	5750	5750	5750	1
593	20230627	102500	128567840	5780	5780	5780	5780	0
594	20230627	102400	128567840	5780	5780	5780	5780	0
595	20230627	102300	128567840	5780	5780	5780	5780	0
596	20230627	102200	128567840	5780	5780	5780	5780	19
597	20230627	102100	128458020	5790	5790	5790	5790	0
598	20230627	102000	128458020	5790	5760	5790	5760	100
599	20230627	101900	127880460	5790	5750	5790	5750	700
600	20230627	101800	123845220	5740	5740	5740	5740	0
601	20230627	101700	123845220	5740	5740	5740	5740	18
602	20230627	101600	123741900	5750	5750	5750	5750	1
603	20230627	101500	123736150	5780	5780	5780	5780	0
604	20230627	101400	123736150	5780	5780	5780	5780	0
605	20230627	101300	123736150	5780	5740	5780	5740	500
606	20230627	101200	120856980	5740	5710	5740	5710	307
607	20230627	101100	119100530	5710	5710	5710	5710	0
608	20230627	101000	119100530	5710	5710	5710	5700	1519
609	20230627	100900	110436960	5710	5740	5740	5710	1263
610	20230627	100800	103209520	5740	5750	5750	5740	490
611	20230627	100700	100396890	5750	5750	5750	5750	1153
612	20230627	100600	93767140	5750	5760	5760	5750	456
613	20230627	100500	91144350	5760	5760	5760	5760	0
614	20230627	100400	91144350	5760	5760	5760	5760	19
615	20230627	100300	91034910	5760	5760	5760	5760	12
616	20230627	100200	90965790	5750	5750	5760	5750	383
617	20230627	100100	88761440	5760	5750	5760	5750	17
618	20230627	100000	88663600	5760	5760	5760	5760	50
619	20230627	095900	88375600	5760	5750	5760	5750	268
620	20230627	095800	86833600	5750	5750	5750	5750	12
621	20230627	095700	86764600	5750	5750	5750	5750	1349
622	20230627	095600	79007850	5740	5730	5740	5730	285
623	20230627	095500	77373450	5740	5740	5740	5740	0
624	20230627	095400	77373450	5740	5750	5750	5740	961
625	20230627	095300	71850210	5750	5770	5770	5750	784
626	20230627	095200	67342050	5760	5750	5760	5750	86
627	20230627	095100	66847190	5750	5750	5750	5750	0
628	20230627	095000	66847190	5750	5750	5750	5750	6
629	20230627	094900	66812690	5760	5760	5760	5760	880
630	20230627	094800	61743890	5780	5780	5780	5780	20
631	20230627	094700	61628290	5780	5760	5780	5760	63
632	20230627	094600	61265390	5770	5780	5780	5770	491
633	20230627	094500	58431950	5780	5780	5780	5780	204
634	20230627	094400	57252830	5780	5790	5790	5780	20
635	20230627	094300	57137220	5780	5780	5780	5780	609
636	20230627	094200	53617200	5780	5780	5780	5780	113
637	20230627	094100	52964060	5780	5780	5780	5780	18
638	20230627	094000	52860020	5790	5780	5790	5780	59
639	20230627	093900	52518940	5780	5800	5800	5780	177
640	20230627	093800	51495810	5790	5790	5800	5790	30
641	20230627	093700	51322010	5780	5790	5790	5780	22
642	20230627	093600	51194640	5780	5790	5790	5780	172
643	20230627	093500	50198850	5800	5800	5810	5800	50
644	20230627	093400	49908840	5810	5810	5810	5810	32
645	20230627	093300	49722920	5820	5830	5830	5820	3
646	20230627	093200	49705440	5830	5830	5830	5830	82
647	20230627	093100	49227380	5830	5810	5830	5810	37
648	20230627	093000	49012060	5810	5810	5810	5810	0
649	20230627	092900	49012060	5810	5810	5810	5800	169
650	20230627	092800	48031650	5800	5810	5810	5800	356
651	20230627	092700	45963300	5800	5800	5800	5800	91
652	20230627	092600	45435500	5800	5790	5800	5790	34
653	20230627	092500	45238310	5790	5800	5800	5790	119
654	20230627	092400	44548300	5790	5790	5790	5790	14
655	20230627	092300	44467240	5800	5790	5800	5790	458
656	20230627	092200	41815410	5780	5770	5780	5760	104
657	20230627	092100	41214860	5780	5760	5780	5760	150
658	20230627	092000	40348050	5770	5760	5770	5760	230
659	20230627	091900	39021140	5770	5780	5780	5770	165
660	20230627	091800	38068820	5780	5780	5790	5780	45
661	20230627	091700	37808520	5780	5780	5780	5780	54
662	20230627	091600	37496400	5790	5800	5810	5790	917
663	20230627	091500	32177480	5810	5810	5810	5810	424
664	20230627	091400	29714040	5830	5850	5850	5830	221
665	20230627	091300	28425590	5860	5800	5860	5800	201
666	20230627	091200	27250410	5810	5810	5810	5810	533
667	20230627	091100	24153680	5810	5810	5810	5810	10
668	20230627	091000	24095580	5810	5820	5830	5810	357
669	20230627	090900	22016860	5820	5820	5820	5820	740
670	20230627	090800	17710060	5820	5830	5830	5820	201
671	20230627	090700	16539730	5840	5830	5840	5830	19
672	20230627	090600	16428860	5830	5820	5830	5820	72
673	20230627	090500	16009810	5820	5820	5820	5820	187
674	20230627	090400	14921470	5830	5820	5830	5820	103
675	20230627	090300	14321010	5820	5820	5820	5820	201
676	20230627	090200	13151190	5820	5850	5850	5820	1454
677	20230627	090100	4647360	5870	5860	5870	5860	118
678	20230627	090000	3954710	5880	5850	5880	5850	673