KissMeData/020400/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	185800	198562790	9680	9680	9680	9680	176
3	20230627	185700	198562790	9680	9680	9680	9680	0
4	20230627	185600	198562790	9680	9680	9680	9680	0
5	20230627	185500	198562790	9680	9680	9680	9680	0
6	20230627	185400	198562790	9680	9680	9680	9680	0
7	20230627	185300	198562790	9680	9680	9680	9680	0
8	20230627	185200	198562790	9680	9680	9680	9680	0
9	20230627	185100	198562790	9680	9680	9680	9680	0
10	20230627	185000	198562790	9680	9680	9680	9680	0
11	20230627	184900	198562790	9680	9680	9680	9680	0
12	20230627	184800	198562790	9680	9680	9680	9680	0
13	20230627	184700	198562790	9680	9680	9680	9680	0
14	20230627	184600	198562790	9680	9680	9680	9680	0
15	20230627	184500	198562790	9680	9680	9680	9680	0
16	20230627	184400	198562790	9680	9680	9680	9680	0
17	20230627	184300	198562790	9680	9680	9680	9680	0
18	20230627	184200	198562790	9680	9680	9680	9680	0
19	20230627	184100	198562790	9680	9680	9680	9680	0
20	20230627	184000	198562790	9680	9680	9680	9680	0
21	20230627	183900	198562790	9680	9680	9680	9680	0
22	20230627	183800	198562790	9680	9680	9680	9680	0
23	20230627	183700	198562790	9680	9680	9680	9680	0
24	20230627	183600	198562790	9680	9680	9680	9680	0
25	20230627	183500	198562790	9680	9680	9680	9680	0
26	20230627	183400	198562790	9680	9680	9680	9680	0
27	20230627	183300	198562790	9680	9680	9680	9680	0
28	20230627	183200	198562790	9680	9680	9680	9680	0
29	20230627	183100	198562790	9680	9680	9680	9680	0
30	20230627	183000	198562790	9680	9680	9680	9680	0
31	20230627	182900	198562790	9680	9680	9680	9680	0
32	20230627	182800	198562790	9680	9680	9680	9680	176
33	20230627	182700	198562790	9680	9680	9680	9680	0
34	20230627	182600	198562790	9680	9680	9680	9680	0
35	20230627	182500	198562790	9680	9680	9680	9680	0
36	20230627	182400	198562790	9680	9680	9680	9680	0
37	20230627	182300	198562790	9680	9680	9680	9680	0
38	20230627	182200	198562790	9680	9680	9680	9680	0
39	20230627	182100	198562790	9680	9680	9680	9680	0
40	20230627	182000	198562790	9680	9680	9680	9680	0
41	20230627	181900	198562790	9680	9680	9680	9680	0
42	20230627	181800	198562790	9680	9680	9680	9680	0
43	20230627	181700	198562790	9680	9680	9680	9680	0
44	20230627	181600	198562790	9680	9680	9680	9680	0
45	20230627	181500	198562790	9680	9680	9680	9680	0
46	20230627	181400	198562790	9680	9680	9680	9680	0
47	20230627	181300	198562790	9680	9680	9680	9680	0
48	20230627	181200	198562790	9680	9680	9680	9680	0
49	20230627	181100	198562790	9680	9680	9680	9680	0
50	20230627	181000	198562790	9680	9680	9680	9680	0
51	20230627	180900	198562790	9680	9680	9680	9680	0
52	20230627	180800	198562790	9680	9680	9680	9680	0
53	20230627	180700	198562790	9680	9680	9680	9680	0
54	20230627	180600	198562790	9680	9680	9680	9680	0
55	20230627	180500	198562790	9680	9680	9680	9680	0
56	20230627	180400	198562790	9680	9680	9680	9680	0
57	20230627	180300	198562790	9680	9680	9680	9680	0
58	20230627	180200	198562790	9680	9680	9680	9680	0
59	20230627	180100	198562790	9680	9680	9680	9680	0
60	20230627	180000	198562790	9680	9680	9680	9680	0
61	20230627	175900	198562790	9680	9680	9680	9680	0
62	20230627	175800	198562790	9680	9680	9680	9680	176
63	20230627	175700	198562790	9680	9680	9680	9680	0
64	20230627	175600	198562790	9680	9680	9680	9680	0
65	20230627	175500	198562790	9680	9680	9680	9680	0
66	20230627	175400	198562790	9680	9680	9680	9680	0
67	20230627	175300	198562790	9680	9680	9680	9680	0
68	20230627	175200	198562790	9680	9680	9680	9680	0
69	20230627	175100	198562790	9680	9680	9680	9680	0
70	20230627	175000	198562790	9680	9680	9680	9680	0
71	20230627	174900	198562790	9680	9680	9680	9680	0
72	20230627	174800	198562790	9680	9680	9680	9680	0
73	20230627	174700	198562790	9680	9680	9680	9680	0
74	20230627	174600	198562790	9680	9680	9680	9680	0
75	20230627	174500	198562790	9680	9680	9680	9680	0
76	20230627	174400	198562790	9680	9680	9680	9680	0
77	20230627	174300	198562790	9680	9680	9680	9680	0
78	20230627	174200	198562790	9680	9680	9680	9680	0
79	20230627	174100	198562790	9680	9680	9680	9680	0
80	20230627	174000	198562790	9680	9680	9680	9680	0
81	20230627	173900	198562790	9680	9680	9680	9680	0
82	20230627	173800	198562790	9680	9680	9680	9680	0
83	20230627	173700	198562790	9680	9680	9680	9680	0
84	20230627	173600	198562790	9680	9680	9680	9680	0
85	20230627	173500	198562790	9680	9680	9680	9680	0
86	20230627	173400	198562790	9680	9680	9680	9680	0
87	20230627	173300	198562790	9680	9680	9680	9680	0
88	20230627	173200	198562790	9680	9680	9680	9680	0
89	20230627	173100	198562790	9680	9680	9680	9680	0
90	20230627	173000	198562790	9680	9680	9680	9680	0
91	20230627	172900	198562790	9680	9680	9680	9680	0
92	20230627	172800	198562790	9680	9680	9680	9680	176
93	20230627	172700	198562790	9680	9680	9680	9680	0
94	20230627	172600	198562790	9680	9680	9680	9680	0
95	20230627	172500	198562790	9680	9680	9680	9680	0
96	20230627	172400	198562790	9680	9680	9680	9680	0
97	20230627	172300	198562790	9680	9680	9680	9680	0
98	20230627	172200	198562790	9680	9680	9680	9680	0
99	20230627	172100	198562790	9680	9680	9680	9680	0
100	20230627	172000	198562790	9680	9680	9680	9680	0
101	20230627	171900	198562790	9680	9680	9680	9680	0
102	20230627	171800	198562790	9680	9680	9680	9680	0
103	20230627	171700	198562790	9680	9680	9680	9680	0
104	20230627	171600	198562790	9680	9680	9680	9680	0
105	20230627	171500	198562790	9680	9680	9680	9680	0
106	20230627	171400	198562790	9680	9680	9680	9680	0
107	20230627	171300	198562790	9680	9680	9680	9680	0
108	20230627	171200	198562790	9680	9680	9680	9680	0
109	20230627	171100	198562790	9680	9680	9680	9680	0
110	20230627	171000	198562790	9680	9680	9680	9680	0
111	20230627	170900	198562790	9680	9680	9680	9680	0
112	20230627	170800	198562790	9680	9680	9680	9680	0
113	20230627	170700	198562790	9680	9680	9680	9680	0
114	20230627	170600	198562790	9680	9680	9680	9680	0
115	20230627	170500	198562790	9680	9680	9680	9680	0
116	20230627	170400	198562790	9680	9680	9680	9680	0
117	20230627	170300	198562790	9680	9680	9680	9680	0
118	20230627	170200	198562790	9680	9680	9680	9680	0
119	20230627	170100	198562790	9680	9680	9680	9680	0
120	20230627	170000	198562790	9680	9680	9680	9680	0
121	20230627	165900	198562790	9680	9680	9680	9680	0
122	20230627	165800	198562790	9680	9680	9680	9680	176
123	20230627	165700	198562790	9680	9680	9680	9680	0
124	20230627	165600	198562790	9680	9680	9680	9680	0
125	20230627	165500	198562790	9680	9680	9680	9680	0
126	20230627	165400	198562790	9680	9680	9680	9680	0
127	20230627	165300	198562790	9680	9680	9680	9680	0
128	20230627	165200	198562790	9680	9680	9680	9680	0
129	20230627	165100	198562790	9680	9680	9680	9680	0
130	20230627	165000	198562790	9680	9680	9680	9680	0
131	20230627	164900	198562790	9680	9680	9680	9680	0
132	20230627	164800	198562790	9680	9680	9680	9680	0
133	20230627	164700	198562790	9680	9680	9680	9680	0
134	20230627	164600	198562790	9680	9680	9680	9680	0
135	20230627	164500	198562790	9680	9680	9680	9680	0
136	20230627	164400	198562790	9680	9680	9680	9680	0
137	20230627	164300	198562790	9680	9680	9680	9680	0
138	20230627	164200	198562790	9680	9680	9680	9680	0
139	20230627	164100	198562790	9680	9680	9680	9680	0
140	20230627	164000	198562790	9680	9680	9680	9680	0
141	20230627	163900	198562790	9680	9680	9680	9680	0
142	20230627	163800	198562790	9680	9680	9680	9680	0
143	20230627	163700	198562790	9680	9680	9680	9680	0
144	20230627	163600	198562790	9680	9680	9680	9680	0
145	20230627	163500	198562790	9680	9680	9680	9680	0
146	20230627	163400	198562790	9680	9680	9680	9680	0
147	20230627	163300	198562790	9680	9680	9680	9680	0
148	20230627	163200	198562790	9680	9680	9680	9680	0
149	20230627	163100	198562790	9680	9680	9680	9680	0
150	20230627	163000	198562790	9680	9680	9680	9680	0
151	20230627	162900	198562790	9680	9680	9680	9680	0
152	20230627	162800	198562790	9680	9680	9680	9680	176
153	20230627	162700	198562790	9680	9680	9680	9680	0
154	20230627	162600	198562790	9680	9680	9680	9680	0
155	20230627	162500	198562790	9680	9680	9680	9680	0
156	20230627	162400	198562790	9680	9680	9680	9680	0
157	20230627	162300	198562790	9680	9680	9680	9680	0
158	20230627	162200	198562790	9680	9680	9680	9680	0
159	20230627	162100	198562790	9680	9680	9680	9680	0
160	20230627	162000	198562790	9680	9680	9680	9680	0
161	20230627	161900	198562790	9680	9680	9680	9680	0
162	20230627	161800	198562790	9680	9680	9680	9680	0
163	20230627	161700	198562790	9680	9680	9680	9680	0
164	20230627	161600	198562790	9680	9680	9680	9680	0
165	20230627	161500	198562790	9680	9680	9680	9680	0
166	20230627	161400	198562790	9680	9680	9680	9680	0
167	20230627	161300	198562790	9680	9680	9680	9680	0
168	20230627	161200	198562790	9680	9680	9680	9680	0
169	20230627	161100	198562790	9680	9680	9680	9680	0
170	20230627	161000	198562790	9680	9680	9680	9680	0
171	20230627	160900	198562790	9680	9680	9680	9680	0
172	20230627	160800	198562790	9680	9680	9680	9680	0
173	20230627	160700	198562790	9680	9680	9680	9680	0
174	20230627	160600	198562790	9680	9680	9680	9680	0
175	20230627	160500	198562790	9680	9680	9680	9680	0
176	20230627	160400	198562790	9680	9680	9680	9680	0
177	20230627	160300	198562790	9680	9680	9680	9680	0
178	20230627	160200	198562790	9680	9680	9680	9680	0
179	20230627	160100	198562790	9680	9680	9680	9680	0
180	20230627	160000	198562790	9680	9680	9680	9680	0
181	20230627	155900	198562790	9680	9680	9680	9680	0
182	20230627	155800	198562790	9680	9680	9680	9680	176
183	20230627	155700	198562790	9680	9680	9680	9680	0
184	20230627	155600	198562790	9680	9680	9680	9680	0
185	20230627	155500	198562790	9680	9680	9680	9680	0
186	20230627	155400	198562790	9680	9680	9680	9680	0
187	20230627	155300	198562790	9680	9680	9680	9680	0
188	20230627	155200	198562790	9680	9680	9680	9680	0
189	20230627	155100	198562790	9680	9680	9680	9680	0
190	20230627	155000	198562790	9680	9680	9680	9680	0
191	20230627	154900	198562790	9680	9680	9680	9680	0
192	20230627	154800	198562790	9680	9680	9680	9680	0
193	20230627	154700	198562790	9680	9680	9680	9680	0
194	20230627	154600	198562790	9680	9680	9680	9680	0
195	20230627	154500	198562790	9680	9680	9680	9680	0
196	20230627	154400	198562790	9680	9680	9680	9680	0
197	20230627	154300	198562790	9680	9680	9680	9680	0
198	20230627	154200	198562790	9680	9680	9680	9680	0
199	20230627	154100	198562790	9680	9680	9680	9680	0
200	20230627	154000	198562790	9680	9680	9680	9680	0
201	20230627	153900	198562790	9680	9680	9680	9680	0
202	20230627	153800	198562790	9680	9680	9680	9680	0
203	20230627	153700	198562790	9680	9680	9680	9680	0
204	20230627	153600	198562790	9680	9680	9680	9680	0
205	20230627	153500	198562790	9680	9680	9680	9680	0
206	20230627	153400	198562790	9680	9680	9680	9680	0
207	20230627	153300	198562790	9680	9680	9680	9680	0
208	20230627	153200	198562790	9680	9680	9680	9680	0
209	20230627	153100	198562790	9680	9680	9680	9680	0
210	20230627	153000	198562790	9680	9680	9680	9680	176
211	20230627	152900	196859110	9680	9680	9680	9680	0
212	20230627	152800	196859110	9680	9680	9680	9680	0
213	20230627	152700	196859110	9680	9680	9680	9680	0
214	20230627	152600	196859110	9680	9680	9680	9680	0
215	20230627	152500	196859110	9680	9680	9680	9680	0
216	20230627	152400	196859110	9680	9680	9680	9680	0
217	20230627	152300	196859110	9680	9680	9680	9680	0
218	20230627	152200	196859110	9680	9680	9680	9680	0
219	20230627	152100	196859110	9680	9680	9680	9680	0
220	20230627	152000	196859110	9680	9680	9680	9680	0
221	20230627	151900	196859110	9680	9680	9680	9680	0
222	20230627	151800	196859110	9680	9680	9680	9680	25
223	20230627	151700	196617110	9680	9680	9680	9680	21
224	20230627	151600	196413830	9680	9680	9680	9680	20
225	20230627	151500	196220230	9680	9680	9680	9680	60
226	20230627	151400	195639430	9690	9690	9690	9690	0
227	20230627	151300	195639430	9690	9690	9690	9690	870
228	20230627	151200	187209130	9710	9710	9710	9710	0
229	20230627	151100	187209130	9710	9710	9710	9710	21
230	20230627	151000	187005220	9710	9710	9710	9710	0
231	20230627	150900	187005220	9710	9710	9710	9710	0
232	20230627	150800	187005220	9710	9710	9710	9710	16
233	20230627	150700	186849860	9710	9710	9710	9710	0
234	20230627	150600	186849860	9710	9710	9710	9710	29
235	20230627	150500	186568270	9680	9680	9680	9680	129
236	20230627	150400	185319550	9680	9680	9680	9680	11
237	20230627	150300	185213070	9690	9690	9690	9690	10
238	20230627	150200	185116170	9710	9710	9710	9710	0
239	20230627	150100	185116170	9710	9710	9710	9710	0
240	20230627	150000	185116170	9710	9710	9710	9710	0
241	20230627	145900	185116170	9710	9710	9710	9710	0
242	20230627	145800	185116170	9710	9710	9710	9710	34
243	20230627	145700	184786030	9710	9710	9710	9710	0
244	20230627	145600	184786030	9710	9710	9710	9710	45
245	20230627	145500	184349080	9710	9710	9710	9710	0
246	20230627	145400	184349080	9710	9710	9710	9710	0
247	20230627	145300	184349080	9710	9710	9710	9710	16
248	20230627	145200	184193720	9720	9720	9720	9720	0
249	20230627	145100	184193720	9720	9720	9720	9720	0
250	20230627	145000	184193720	9720	9720	9720	9720	19
251	20230627	144900	184009040	9720	9720	9720	9720	0
252	20230627	144800	184009040	9720	9720	9720	9720	0
253	20230627	144700	184009040	9720	9720	9720	9720	16
254	20230627	144600	183853520	9720	9720	9720	9720	29
255	20230627	144500	183571640	9670	9670	9670	9670	0
256	20230627	144400	183571640	9670	9680	9680	9670	68
257	20230627	144300	182913820	9680	9680	9680	9680	0
258	20230627	144200	182913820	9680	9680	9680	9680	0
259	20230627	144100	182913820	9680	9680	9680	9680	100
260	20230627	144000	181945820	9720	9720	9720	9720	0
261	20230627	143900	181945820	9720	9720	9720	9720	0
262	20230627	143800	181945820	9720	9720	9720	9720	16
263	20230627	143700	181790300	9720	9720	9720	9720	0
264	20230627	143600	181790300	9720	9710	9720	9710	29
265	20230627	143500	181508430	9720	9720	9720	9720	32
266	20230627	143400	181197390	9720	9720	9720	9720	0
267	20230627	143300	181197390	9720	9720	9720	9720	0
268	20230627	143200	181197390	9720	9720	9720	9720	4
269	20230627	143100	181158510	9720	9720	9720	9720	4
270	20230627	143000	181119630	9720	9740	9740	9720	49
271	20230627	142900	180642450	9740	9740	9740	9740	4
272	20230627	142800	180603490	9740	9740	9740	9740	1
273	20230627	142700	180593750	9750	9740	9750	9740	10
274	20230627	142600	180496260	9750	9720	9750	9720	29
275	20230627	142500	180213830	9680	9680	9680	9680	0
276	20230627	142400	180213830	9680	9680	9680	9680	0
277	20230627	142300	180213830	9680	9680	9680	9680	0
278	20230627	142200	180213830	9680	9680	9680	9680	0
279	20230627	142100	180213830	9680	9680	9680	9680	0
280	20230627	142000	180213830	9680	9680	9680	9680	6
281	20230627	141900	180155750	9680	9680	9680	9680	0
282	20230627	141800	180155750	9680	9680	9680	9680	4
283	20230627	141700	180117030	9690	9690	9690	9690	16
284	20230627	141600	179961990	9690	9690	9690	9690	29
285	20230627	141500	179680980	9680	9680	9680	9680	0
286	20230627	141400	179680980	9680	9680	9680	9680	1
287	20230627	141300	179671300	9680	9680	9680	9680	0
288	20230627	141200	179671300	9680	9680	9680	9680	0
289	20230627	141100	179671300	9680	9690	9690	9680	159
290	20230627	141000	178130600	9690	9690	9690	9690	25
291	20230627	140900	177888350	9690	9690	9690	9690	0
292	20230627	140800	177888350	9690	9700	9700	9690	27
293	20230627	140700	177626500	9690	9700	9700	9690	80
294	20230627	140600	176851180	9750	9750	9750	9750	29
295	20230627	140500	176568430	9740	9730	9740	9730	16
296	20230627	140400	176412630	9740	9740	9740	9740	0
297	20230627	140300	176412630	9740	9740	9740	9740	0
298	20230627	140200	176412630	9740	9740	9740	9740	16
299	20230627	140100	176256790	9750	9750	9750	9750	0
300	20230627	140000	176256790	9750	9750	9750	9750	40
301	20230627	135900	175866790	9750	9750	9750	9750	1
302	20230627	135800	175857040	9750	9750	9750	9750	9
303	20230627	135700	175769290	9750	9750	9750	9750	0
304	20230627	135600	175769290	9750	9750	9750	9750	45
305	20230627	135500	175330540	9750	9750	9750	9750	0
306	20230627	135400	175330540	9750	9750	9750	9750	0
307	20230627	135300	175330540	9750	9750	9750	9750	16
308	20230627	135200	175174540	9750	9750	9750	9750	0
309	20230627	135100	175174540	9750	9750	9750	9750	0
310	20230627	135000	175174540	9750	9750	9750	9750	16
311	20230627	134900	175018540	9750	9750	9750	9750	0
312	20230627	134800	175018540	9750	9750	9750	9750	0
313	20230627	134700	175018540	9750	9740	9750	9740	16
314	20230627	134600	174862550	9750	9740	9750	9740	29
315	20230627	134500	174579930	9690	9690	9690	9690	1
316	20230627	134400	174570240	9750	9750	9750	9750	16
317	20230627	134300	174414240	9750	9750	9750	9750	0
318	20230627	134200	174414240	9750	9750	9750	9750	0
319	20230627	134100	174414240	9750	9750	9750	9750	16
320	20230627	134000	174258240	9750	9750	9750	9750	0
321	20230627	133900	174258240	9750	9750	9750	9750	0
322	20230627	133800	174258240	9750	9750	9750	9750	16
323	20230627	133700	174102240	9750	9750	9750	9750	1
324	20230627	133600	174092490	9750	9750	9750	9750	30
325	20230627	133500	173799990	9670	9670	9670	9670	0
326	20230627	133400	173799990	9670	9740	9740	9670	81
327	20230627	133300	173013190	9750	9750	9750	9750	0
328	20230627	133200	173013190	9750	9750	9750	9750	5
329	20230627	133100	172964440	9740	9740	9740	9740	0
330	20230627	133000	172964440	9740	9740	9740	9740	0
331	20230627	132900	172964440	9740	9740	9740	9740	46
332	20230627	132800	172516400	9740	9740	9740	9740	0
333	20230627	132700	172516400	9740	9740	9740	9740	0
334	20230627	132600	172516400	9740	9740	9740	9740	0
335	20230627	132500	172516400	9740	9740	9740	9740	0
336	20230627	132400	172516400	9740	9740	9740	9740	0
337	20230627	132300	172516400	9740	9740	9740	9740	0
338	20230627	132200	172516400	9740	9740	9740	9740	0
339	20230627	132100	172516400	9740	9740	9740	9740	1
340	20230627	132000	172506660	9730	9730	9730	9730	19
341	20230627	131900	172321790	9730	9730	9730	9730	0
342	20230627	131800	172321790	9730	9730	9730	9730	0
343	20230627	131700	172321790	9730	9730	9730	9730	16
344	20230627	131600	172166110	9740	9740	9740	9740	3130
345	20230627	131500	141679910	9740	9740	9740	9740	0
346	20230627	131400	141679910	9740	9740	9740	9740	0
347	20230627	131300	141679910	9740	9740	9740	9740	0
348	20230627	131200	141679910	9740	9740	9740	9740	0
349	20230627	131100	141679910	9740	9740	9740	9740	0
350	20230627	131000	141679910	9740	9740	9740	9740	0
351	20230627	130900	141679910	9740	9740	9740	9740	40
352	20230627	130800	141290310	9740	9740	9740	9740	102
353	20230627	130700	140296830	9740	9740	9740	9740	0
354	20230627	130600	140296830	9740	9740	9740	9740	2
355	20230627	130500	140277350	9750	9750	9750	9750	16
356	20230627	130400	140121350	9750	9750	9750	9750	10
357	20230627	130300	140023850	9740	9740	9740	9740	2
358	20230627	130200	140004370	9740	9740	9740	9740	1
359	20230627	130100	139994630	9650	9750	9750	9650	281
360	20230627	130000	137260180	9750	9750	9750	9750	0
361	20230627	125900	137260180	9750	9740	9750	9740	3
362	20230627	125800	137230940	9710	9710	9710	9710	0
363	20230627	125700	137230940	9710	9710	9710	9710	2
364	20230627	125600	137211520	9710	9710	9710	9710	22
365	20230627	125500	136997900	9710	9700	9710	9700	51
366	20230627	125400	136503160	9700	9710	9710	9700	7
367	20230627	125300	136435220	9700	9700	9700	9700	0
368	20230627	125200	136435220	9700	9700	9700	9700	0
369	20230627	125100	136435220	9700	9700	9700	9700	9
370	20230627	125000	136347920	9700	9700	9700	9700	0
371	20230627	124900	136347920	9700	9700	9700	9700	3
372	20230627	124800	136318820	9700	9700	9700	9700	0
373	20230627	124700	136318820	9700	9700	9700	9700	0
374	20230627	124600	136318820	9700	9700	9700	9700	0
375	20230627	124500	136318820	9700	9700	9700	9700	0
376	20230627	124400	136318820	9700	9690	9700	9690	17
377	20230627	124300	136154050	9690	9690	9690	9690	0
378	20230627	124200	136154050	9690	9690	9690	9690	0
379	20230627	124100	136154050	9690	9690	9690	9690	16
380	20230627	124000	135999010	9690	9690	9690	9690	0
381	20230627	123900	135999010	9690	9690	9690	9690	0
382	20230627	123800	135999010	9690	9680	9690	9680	3
383	20230627	123700	135969960	9650	9650	9650	9650	0
384	20230627	123600	135969960	9650	9680	9680	9650	4000
385	20230627	123500	97353010	9680	9680	9680	9680	0
386	20230627	123400	97353010	9680	9680	9680	9680	0
387	20230627	123300	97353010	9680	9680	9680	9680	2
388	20230627	123200	97333650	9670	9670	9670	9670	0
389	20230627	123100	97333650	9670	9670	9670	9670	0
390	20230627	123000	97333650	9670	9670	9670	9670	0
391	20230627	122900	97333650	9670	9670	9670	9670	0
392	20230627	122800	97333650	9670	9680	9680	9670	81
393	20230627	122700	96549920	9680	9680	9680	9680	0
394	20230627	122600	96549920	9680	9680	9680	9680	2
395	20230627	122500	96530560	9680	9680	9680	9680	40
396	20230627	122400	96143360	9680	9680	9680	9680	1
397	20230627	122300	96133680	9680	9690	9690	9680	24
398	20230627	122200	95901140	9690	9690	9690	9690	0
399	20230627	122100	95901140	9690	9690	9690	9690	26
400	20230627	122000	95649200	9680	9680	9680	9680	0
401	20230627	121900	95649200	9680	9680	9680	9680	0
402	20230627	121800	95649200	9680	9680	9680	9680	0
403	20230627	121700	95649200	9680	9680	9680	9680	2
404	20230627	121600	95629840	9680	9680	9680	9680	0
405	20230627	121500	95629840	9680	9680	9680	9680	0
406	20230627	121400	95629840	9680	9680	9680	9680	0
407	20230627	121300	95629840	9680	9680	9680	9680	0
408	20230627	121200	95629840	9680	9680	9680	9680	0
409	20230627	121100	95629840	9680	9690	9690	9680	18
410	20230627	121000	95455440	9690	9690	9690	9690	0
411	20230627	120900	95455440	9690	9690	9690	9690	1
412	20230627	120800	95445750	9670	9660	9670	9660	84
413	20230627	120700	94633600	9660	9660	9660	9660	3
414	20230627	120600	94604620	9660	9660	9660	9660	36
415	20230627	120500	94256860	9660	9660	9660	9660	0
416	20230627	120400	94256860	9660	9660	9660	9660	10
417	20230627	120300	94160260	9660	9660	9660	9660	0
418	20230627	120200	94160260	9660	9660	9660	9660	0
419	20230627	120100	94160260	9660	9660	9660	9660	2
420	20230627	120000	94140940	9660	9660	9660	9660	0
421	20230627	115900	94140940	9660	9660	9660	9660	0
422	20230627	115800	94140940	9660	9660	9660	9660	0
423	20230627	115700	94140940	9660	9660	9660	9660	1
424	20230627	115600	94131280	9670	9670	9670	9650	115
425	20230627	115500	93020540	9670	9670	9670	9670	0
426	20230627	115400	93020540	9670	9670	9670	9670	0
427	20230627	115300	93020540	9670	9670	9670	9670	20
428	20230627	115200	92827140	9670	9670	9670	9670	5
429	20230627	115100	92778790	9660	9660	9660	9660	1
430	20230627	115000	92769130	9670	9670	9670	9670	20
431	20230627	114900	92575730	9670	9670	9670	9670	155
432	20230627	114800	91076880	9660	9660	9660	9660	14
433	20230627	114700	90941640	9660	9660	9660	9660	0
434	20230627	114600	90941640	9660	9660	9660	9660	0
435	20230627	114500	90941640	9660	9660	9660	9660	0
436	20230627	114400	90941640	9660	9660	9660	9660	0
437	20230627	114300	90941640	9660	9660	9660	9660	1
438	20230627	114200	90931980	9670	9670	9670	9670	0
439	20230627	114100	90931980	9670	9670	9670	9670	16
440	20230627	114000	90777260	9670	9670	9670	9670	15
441	20230627	113900	90632210	9670	9660	9670	9660	7
442	20230627	113800	90564580	9650	9650	9650	9650	0
443	20230627	113700	90564580	9650	9650	9650	9650	0
444	20230627	113600	90564580	9650	9650	9650	9650	2
445	20230627	113500	90545280	9650	9650	9650	9650	4
446	20230627	113400	90506680	9650	9650	9650	9650	0
447	20230627	113300	90506680	9650	9650	9650	9650	0
448	20230627	113200	90506680	9650	9640	9650	9640	16
449	20230627	113100	90352300	9650	9650	9650	9650	0
450	20230627	113000	90352300	9650	9650	9650	9650	0
451	20230627	112900	90352300	9650	9650	9650	9650	16
452	20230627	112800	90197900	9670	9670	9670	9670	0
453	20230627	112700	90197900	9670	9670	9670	9670	0
454	20230627	112600	90197900	9670	9670	9670	9670	16
455	20230627	112500	90043180	9670	9670	9670	9670	0
456	20230627	112400	90043180	9670	9670	9670	9670	15
457	20230627	112300	89898130	9670	9670	9670	9670	1
458	20230627	112200	89888460	9580	9660	9660	9580	81
459	20230627	112100	89106660	9670	9670	9670	9670	0
460	20230627	112000	89106660	9670	9670	9670	9670	16
461	20230627	111900	88951940	9670	9670	9670	9670	0
462	20230627	111800	88951940	9670	9670	9670	9670	0
463	20230627	111700	88951940	9670	9670	9670	9670	16
464	20230627	111600	88797220	9670	9670	9670	9670	0
465	20230627	111500	88797220	9670	9670	9670	9670	0
466	20230627	111400	88797220	9670	9670	9670	9670	16
467	20230627	111300	88642500	9670	9670	9670	9670	0
468	20230627	111200	88642500	9670	9670	9670	9670	0
469	20230627	111100	88642500	9670	9670	9670	9670	16
470	20230627	111000	88487780	9670	9670	9670	9670	0
471	20230627	110900	88487780	9670	9670	9670	9670	0
472	20230627	110800	88487780	9670	9670	9670	9670	15
473	20230627	110700	88342730	9660	9660	9660	9660	0
474	20230627	110600	88342730	9660	9660	9660	9660	101
475	20230627	110500	87367070	9650	9650	9650	9650	0
476	20230627	110400	87367070	9650	9650	9650	9650	0
477	20230627	110300	87367070	9650	9650	9650	9650	0
478	20230627	110200	87367070	9650	9650	9650	9650	0
479	20230627	110100	87367070	9650	9650	9650	9650	0
480	20230627	110000	87367070	9650	9650	9650	9650	0
481	20230627	105900	87367070	9650	9650	9650	9650	3
482	20230627	105800	87338120	9650	9650	9650	9650	0
483	20230627	105700	87338120	9650	9650	9650	9650	0
484	20230627	105600	87338120	9650	9650	9650	9650	16
485	20230627	105500	87183720	9650	9600	9650	9600	15
486	20230627	105400	87039310	9570	9570	9570	9570	0
487	20230627	105300	87039310	9570	9600	9600	9570	65
488	20230627	105200	86416680	9600	9600	9600	9600	16
489	20230627	105100	86263080	9570	9570	9570	9570	0
490	20230627	105000	86263080	9570	9570	9570	9570	0
491	20230627	104900	86263080	9570	9590	9590	9570	81
492	20230627	104800	85487030	9600	9600	9600	9600	47
493	20230627	104700	85035830	9600	9600	9600	9600	17
494	20230627	104600	84872630	9600	9600	9600	9600	0
495	20230627	104500	84872630	9600	9600	9600	9600	0
496	20230627	104400	84872630	9600	9600	9600	9600	18
497	20230627	104300	84699830	9600	9600	9600	9600	0
498	20230627	104200	84699830	9600	9600	9600	9600	0
499	20230627	104100	84699830	9600	9600	9600	9600	17
500	20230627	104000	84536630	9600	9600	9600	9600	0
501	20230627	103900	84536630	9600	9600	9600	9600	0
502	20230627	103800	84536630	9600	9600	9600	9600	17
503	20230627	103700	84373430	9620	9620	9620	9620	0
504	20230627	103600	84373430	9620	9610	9620	9610	17
505	20230627	103500	84209910	9590	9590	9590	9590	0
506	20230627	103400	84209910	9590	9590	9590	9590	0
507	20230627	103300	84209910	9590	9590	9590	9590	0
508	20230627	103200	84209910	9590	9590	9590	9590	43
509	20230627	103100	83797540	9590	9620	9620	9590	258
510	20230627	103000	81321610	9650	9650	9650	9650	0
511	20230627	102900	81321610	9650	9640	9650	9640	17
512	20230627	102800	81157580	9650	9650	9650	9650	0
513	20230627	102700	81157580	9650	9650	9650	9650	0
514	20230627	102600	81157580	9650	9650	9650	9650	17
515	20230627	102500	80993530	9660	9660	9660	9660	2
516	20230627	102400	80974210	9670	9670	9670	9670	0
517	20230627	102300	80974210	9670	9670	9670	9670	17
518	20230627	102200	80809820	9690	9690	9690	9690	0
519	20230627	102100	80809820	9690	9690	9690	9690	0
520	20230627	102000	80809820	9690	9630	9690	9630	16
521	20230627	101900	80655360	9590	9590	9590	9590	0
522	20230627	101800	80655360	9590	9590	9590	9590	0
523	20230627	101700	80655360	9590	9590	9590	9590	0
524	20230627	101600	80655360	9590	9630	9630	9590	88
525	20230627	101500	79810150	9610	9610	9610	9610	0
526	20230627	101400	79810150	9610	9610	9610	9610	0
527	20230627	101300	79810150	9610	9610	9610	9610	0
528	20230627	101200	79810150	9610	9610	9610	9610	425
529	20230627	101100	75725900	9630	9640	9640	9630	44
530	20230627	101000	75301980	9630	9630	9630	9630	0
531	20230627	100900	75301980	9630	9630	9630	9630	0
532	20230627	100800	75301980	9630	9650	9650	9620	55
533	20230627	100700	74771590	9650	9650	9650	9650	3
534	20230627	100600	74742640	9620	9620	9620	9620	269
535	20230627	100500	72154860	9620	9620	9620	9620	17
536	20230627	100400	71991320	9620	9620	9620	9620	16
537	20230627	100300	71837400	9600	9600	9600	9600	280
538	20230627	100200	69149400	9600	9600	9600	9600	35
539	20230627	100100	68813400	9600	9600	9600	9600	30
540	20230627	100000	68525400	9590	9590	9590	9590	0
541	20230627	095900	68525400	9590	9590	9590	9590	0
542	20230627	095800	68525400	9590	9590	9590	9590	1
543	20230627	095700	68515810	9600	9600	9600	9600	0
544	20230627	095600	68515810	9600	9600	9600	9600	27
545	20230627	095500	68256610	9590	9590	9590	9590	0
546	20230627	095400	68256610	9590	9590	9590	9590	0
547	20230627	095300	68256610	9590	9590	9590	9590	0
548	20230627	095200	68256610	9590	9590	9590	9590	0
549	20230627	095100	68256610	9590	9590	9590	9590	10
550	20230627	095000	68160710	9600	9600	9600	9600	17
551	20230627	094900	67997510	9600	9600	9600	9600	0
552	20230627	094800	67997510	9600	9600	9600	9600	16
553	20230627	094700	67843910	9570	9570	9570	9570	0
554	20230627	094600	67843910	9570	9570	9570	9570	0
555	20230627	094500	67843910	9570	9570	9570	9570	2
556	20230627	094400	67824770	9570	9570	9570	9570	0
557	20230627	094300	67824770	9570	9590	9590	9570	81
558	20230627	094200	67048630	9600	9600	9600	9600	0
559	20230627	094100	67048630	9600	9600	9600	9600	17
560	20230627	094000	66885430	9600	9600	9600	9600	0
561	20230627	093900	66885430	9600	9600	9600	9600	0
562	20230627	093800	66885430	9600	9600	9600	9600	18
563	20230627	093700	66712630	9600	9600	9600	9600	0
564	20230627	093600	66712630	9600	9600	9600	9600	22
565	20230627	093500	66501430	9600	9600	9600	9600	42
566	20230627	093400	66098230	9600	9600	9600	9600	0
567	20230627	093300	66098230	9600	9600	9600	9600	0
568	20230627	093200	66098230	9600	9600	9600	9600	33
569	20230627	093100	65781430	9600	9600	9600	9600	0
570	20230627	093000	65781430	9600	9600	9600	9600	13
571	20230627	092900	65656630	9570	9570	9570	9570	4
572	20230627	092800	65618350	9550	9550	9550	9550	0
573	20230627	092700	65618350	9550	9550	9550	9550	0
574	20230627	092600	65618350	9550	9550	9550	9550	0
575	20230627	092500	65618350	9550	9590	9590	9550	5000
576	20230627	092400	17798350	9590	9590	9590	9590	3
577	20230627	092300	17769580	9590	9590	9590	9590	0
578	20230627	092200	17769580	9590	9590	9590	9590	0
579	20230627	092100	17769580	9590	9590	9590	9590	2
580	20230627	092000	17750400	9600	9600	9600	9600	17
581	20230627	091900	17587200	9600	9600	9600	9600	120
582	20230627	091800	16435200	9620	9620	9620	9620	0
583	20230627	091700	16435200	9620	9620	9620	9620	17
584	20230627	091600	16271660	9620	9610	9620	9610	261
585	20230627	091500	13760860	9620	9620	9620	9620	0
586	20230627	091400	13760860	9620	9620	9620	9620	238
587	20230627	091300	11471300	9600	9600	9600	9600	0
588	20230627	091200	11471300	9600	9600	9600	9600	0
589	20230627	091100	11471300	9600	9600	9600	9600	79
590	20230627	091000	10712900	9600	9600	9600	9600	1
591	20230627	090900	10703300	9570	9570	9570	9570	0
592	20230627	090800	10703300	9570	9570	9570	9570	2
593	20230627	090700	10684160	9570	9570	9570	9570	15
594	20230627	090600	10540610	9570	9570	9570	9570	10
595	20230627	090500	10444910	9570	9570	9570	9570	17
596	20230627	090400	10282220	9570	9570	9570	9570	1
597	20230627	090300	10272650	9610	9610	9610	9610	0
598	20230627	090200	10272650	9610	9620	9620	9610	36
599	20230627	090100	9926490	9620	9620	9620	9620	178
600	20230627	090000	8214130	9620	9630	9630	9620	853