KissMeData/034810/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190800	147908050	9200	9200	9200	9200	98
3	20230627	190700	147908050	9200	9200	9200	9200	0
4	20230627	190600	147908050	9200	9200	9200	9200	0
5	20230627	190500	147908050	9200	9200	9200	9200	0
6	20230627	190400	147908050	9200	9200	9200	9200	0
7	20230627	190300	147908050	9200	9200	9200	9200	0
8	20230627	190200	147908050	9200	9200	9200	9200	0
9	20230627	190100	147908050	9200	9200	9200	9200	0
10	20230627	190000	147908050	9200	9200	9200	9200	0
11	20230627	185900	147908050	9200	9200	9200	9200	0
12	20230627	185800	147908050	9200	9200	9200	9200	0
13	20230627	185700	147908050	9200	9200	9200	9200	0
14	20230627	185600	147908050	9200	9200	9200	9200	0
15	20230627	185500	147908050	9200	9200	9200	9200	0
16	20230627	185400	147908050	9200	9200	9200	9200	0
17	20230627	185300	147908050	9200	9200	9200	9200	0
18	20230627	185200	147908050	9200	9200	9200	9200	0
19	20230627	185100	147908050	9200	9200	9200	9200	0
20	20230627	185000	147908050	9200	9200	9200	9200	0
21	20230627	184900	147908050	9200	9200	9200	9200	0
22	20230627	184800	147908050	9200	9200	9200	9200	0
23	20230627	184700	147908050	9200	9200	9200	9200	0
24	20230627	184600	147908050	9200	9200	9200	9200	0
25	20230627	184500	147908050	9200	9200	9200	9200	0
26	20230627	184400	147908050	9200	9200	9200	9200	0
27	20230627	184300	147908050	9200	9200	9200	9200	0
28	20230627	184200	147908050	9200	9200	9200	9200	0
29	20230627	184100	147908050	9200	9200	9200	9200	0
30	20230627	184000	147908050	9200	9200	9200	9200	0
31	20230627	183900	147908050	9200	9200	9200	9200	0
32	20230627	183800	147908050	9200	9200	9200	9200	98
33	20230627	183700	147908050	9200	9200	9200	9200	0
34	20230627	183600	147908050	9200	9200	9200	9200	0
35	20230627	183500	147908050	9200	9200	9200	9200	0
36	20230627	183400	147908050	9200	9200	9200	9200	0
37	20230627	183300	147908050	9200	9200	9200	9200	0
38	20230627	183200	147908050	9200	9200	9200	9200	0
39	20230627	183100	147908050	9200	9200	9200	9200	0
40	20230627	183000	147908050	9200	9200	9200	9200	0
41	20230627	182900	147908050	9200	9200	9200	9200	0
42	20230627	182800	147908050	9200	9200	9200	9200	0
43	20230627	182700	147908050	9200	9200	9200	9200	0
44	20230627	182600	147908050	9200	9200	9200	9200	0
45	20230627	182500	147908050	9200	9200	9200	9200	0
46	20230627	182400	147908050	9200	9200	9200	9200	0
47	20230627	182300	147908050	9200	9200	9200	9200	0
48	20230627	182200	147908050	9200	9200	9200	9200	0
49	20230627	182100	147908050	9200	9200	9200	9200	0
50	20230627	182000	147908050	9200	9200	9200	9200	0
51	20230627	181900	147908050	9200	9200	9200	9200	0
52	20230627	181800	147908050	9200	9200	9200	9200	0
53	20230627	181700	147908050	9200	9200	9200	9200	0
54	20230627	181600	147908050	9200	9200	9200	9200	0
55	20230627	181500	147908050	9200	9200	9200	9200	0
56	20230627	181400	147908050	9200	9200	9200	9200	0
57	20230627	181300	147908050	9200	9200	9200	9200	0
58	20230627	181200	147908050	9200	9200	9200	9200	0
59	20230627	181100	147908050	9200	9200	9200	9200	0
60	20230627	181000	147908050	9200	9200	9200	9200	0
61	20230627	180900	147908050	9200	9200	9200	9200	0
62	20230627	180800	147908050	9200	9200	9200	9200	98
63	20230627	180700	147908050	9200	9200	9200	9200	0
64	20230627	180600	147908050	9200	9200	9200	9200	0
65	20230627	180500	147908050	9200	9200	9200	9200	0
66	20230627	180400	147908050	9200	9200	9200	9200	0
67	20230627	180300	147908050	9200	9200	9200	9200	0
68	20230627	180200	147908050	9200	9200	9200	9200	0
69	20230627	180100	147908050	9200	9200	9200	9200	0
70	20230627	180000	147908050	9200	9200	9200	9200	0
71	20230627	175900	147908050	9200	9200	9200	9200	0
72	20230627	175800	147908050	9200	9200	9200	9200	0
73	20230627	175700	147908050	9200	9200	9200	9200	0
74	20230627	175600	147908050	9200	9200	9200	9200	0
75	20230627	175500	147908050	9200	9200	9200	9200	0
76	20230627	175400	147908050	9200	9200	9200	9200	0
77	20230627	175300	147908050	9200	9200	9200	9200	0
78	20230627	175200	147908050	9200	9200	9200	9200	0
79	20230627	175100	147908050	9200	9200	9200	9200	0
80	20230627	175000	147908050	9200	9200	9200	9200	0
81	20230627	174900	147908050	9200	9200	9200	9200	0
82	20230627	174800	147908050	9200	9200	9200	9200	0
83	20230627	174700	147908050	9200	9200	9200	9200	0
84	20230627	174600	147908050	9200	9200	9200	9200	0
85	20230627	174500	147908050	9200	9200	9200	9200	0
86	20230627	174400	147908050	9200	9200	9200	9200	0
87	20230627	174300	147908050	9200	9200	9200	9200	0
88	20230627	174200	147908050	9200	9200	9200	9200	0
89	20230627	174100	147908050	9200	9200	9200	9200	0
90	20230627	174000	147908050	9200	9200	9200	9200	0
91	20230627	173900	147908050	9200	9200	9200	9200	0
92	20230627	173800	147908050	9200	9200	9200	9200	98
93	20230627	173700	147908050	9200	9200	9200	9200	0
94	20230627	173600	147908050	9200	9200	9200	9200	0
95	20230627	173500	147908050	9200	9200	9200	9200	0
96	20230627	173400	147908050	9200	9200	9200	9200	0
97	20230627	173300	147908050	9200	9200	9200	9200	0
98	20230627	173200	147908050	9200	9200	9200	9200	0
99	20230627	173100	147908050	9200	9200	9200	9200	0
100	20230627	173000	147908050	9200	9200	9200	9200	0
101	20230627	172900	147908050	9200	9200	9200	9200	0
102	20230627	172800	147908050	9200	9200	9200	9200	0
103	20230627	172700	147908050	9200	9200	9200	9200	0
104	20230627	172600	147908050	9200	9200	9200	9200	0
105	20230627	172500	147908050	9200	9200	9200	9200	0
106	20230627	172400	147908050	9200	9200	9200	9200	0
107	20230627	172300	147908050	9200	9200	9200	9200	0
108	20230627	172200	147908050	9200	9200	9200	9200	0
109	20230627	172100	147908050	9200	9200	9200	9200	0
110	20230627	172000	147908050	9200	9200	9200	9200	0
111	20230627	171900	147908050	9200	9200	9200	9200	0
112	20230627	171800	147908050	9200	9200	9200	9200	0
113	20230627	171700	147908050	9200	9200	9200	9200	0
114	20230627	171600	147908050	9200	9200	9200	9200	0
115	20230627	171500	147908050	9200	9200	9200	9200	0
116	20230627	171400	147908050	9200	9200	9200	9200	0
117	20230627	171300	147908050	9200	9200	9200	9200	0
118	20230627	171200	147908050	9200	9200	9200	9200	0
119	20230627	171100	147908050	9200	9200	9200	9200	0
120	20230627	171000	147908050	9200	9200	9200	9200	0
121	20230627	170900	147908050	9200	9200	9200	9200	0
122	20230627	170800	147908050	9200	9200	9200	9200	98
123	20230627	170700	147908050	9200	9200	9200	9200	0
124	20230627	170600	147908050	9200	9200	9200	9200	0
125	20230627	170500	147908050	9200	9200	9200	9200	0
126	20230627	170400	147908050	9200	9200	9200	9200	0
127	20230627	170300	147908050	9200	9200	9200	9200	0
128	20230627	170200	147908050	9200	9200	9200	9200	0
129	20230627	170100	147908050	9200	9200	9200	9200	0
130	20230627	170000	147908050	9200	9200	9200	9200	0
131	20230627	165900	147908050	9200	9200	9200	9200	0
132	20230627	165800	147908050	9200	9200	9200	9200	0
133	20230627	165700	147908050	9200	9200	9200	9200	0
134	20230627	165600	147908050	9200	9200	9200	9200	0
135	20230627	165500	147908050	9200	9200	9200	9200	0
136	20230627	165400	147908050	9200	9200	9200	9200	0
137	20230627	165300	147908050	9200	9200	9200	9200	0
138	20230627	165200	147908050	9200	9200	9200	9200	0
139	20230627	165100	147908050	9200	9200	9200	9200	0
140	20230627	165000	147908050	9200	9200	9200	9200	0
141	20230627	164900	147908050	9200	9200	9200	9200	0
142	20230627	164800	147908050	9200	9200	9200	9200	0
143	20230627	164700	147908050	9200	9200	9200	9200	0
144	20230627	164600	147908050	9200	9200	9200	9200	0
145	20230627	164500	147908050	9200	9200	9200	9200	0
146	20230627	164400	147908050	9200	9200	9200	9200	0
147	20230627	164300	147908050	9200	9200	9200	9200	0
148	20230627	164200	147908050	9200	9200	9200	9200	0
149	20230627	164100	147908050	9200	9200	9200	9200	0
150	20230627	164000	147908050	9200	9200	9200	9200	0
151	20230627	163900	147908050	9200	9200	9200	9200	0
152	20230627	163800	147908050	9200	9200	9200	9200	98
153	20230627	163700	147908050	9200	9200	9200	9200	0
154	20230627	163600	147908050	9200	9200	9200	9200	0
155	20230627	163500	147908050	9200	9200	9200	9200	0
156	20230627	163400	147908050	9200	9200	9200	9200	0
157	20230627	163300	147908050	9200	9200	9200	9200	0
158	20230627	163200	147908050	9200	9200	9200	9200	0
159	20230627	163100	147908050	9200	9200	9200	9200	0
160	20230627	163000	147908050	9200	9200	9200	9200	0
161	20230627	162900	147908050	9200	9200	9200	9200	0
162	20230627	162800	147908050	9200	9200	9200	9200	0
163	20230627	162700	147908050	9200	9200	9200	9200	0
164	20230627	162600	147908050	9200	9200	9200	9200	0
165	20230627	162500	147908050	9200	9200	9200	9200	0
166	20230627	162400	147908050	9200	9200	9200	9200	0
167	20230627	162300	147908050	9200	9200	9200	9200	0
168	20230627	162200	147908050	9200	9200	9200	9200	0
169	20230627	162100	147908050	9200	9200	9200	9200	0
170	20230627	162000	147908050	9200	9200	9200	9200	0
171	20230627	161900	147908050	9200	9200	9200	9200	0
172	20230627	161800	147908050	9200	9200	9200	9200	0
173	20230627	161700	147908050	9200	9200	9200	9200	0
174	20230627	161600	147908050	9200	9200	9200	9200	0
175	20230627	161500	147908050	9200	9200	9200	9200	0
176	20230627	161400	147908050	9200	9200	9200	9200	0
177	20230627	161300	147908050	9200	9200	9200	9200	0
178	20230627	161200	147908050	9200	9200	9200	9200	0
179	20230627	161100	147908050	9200	9200	9200	9200	0
180	20230627	161000	147908050	9200	9200	9200	9200	0
181	20230627	160900	147908050	9200	9200	9200	9200	0
182	20230627	160800	147908050	9200	9200	9200	9200	98
183	20230627	160700	147908050	9200	9200	9200	9200	0
184	20230627	160600	147908050	9200	9200	9200	9200	0
185	20230627	160500	147908050	9200	9200	9200	9200	0
186	20230627	160400	147908050	9200	9200	9200	9200	0
187	20230627	160300	147908050	9200	9200	9200	9200	0
188	20230627	160200	147908050	9200	9200	9200	9200	0
189	20230627	160100	147908050	9200	9200	9200	9200	0
190	20230627	160000	147908050	9200	9200	9200	9200	0
191	20230627	155900	147908050	9200	9200	9200	9200	0
192	20230627	155800	147908050	9200	9200	9200	9200	0
193	20230627	155700	147908050	9200	9200	9200	9200	0
194	20230627	155600	147908050	9200	9200	9200	9200	0
195	20230627	155500	147908050	9200	9200	9200	9200	0
196	20230627	155400	147908050	9200	9200	9200	9200	0
197	20230627	155300	147908050	9200	9200	9200	9200	0
198	20230627	155200	147908050	9200	9200	9200	9200	0
199	20230627	155100	147908050	9200	9200	9200	9200	0
200	20230627	155000	147908050	9200	9200	9200	9200	0
201	20230627	154900	147908050	9200	9200	9200	9200	0
202	20230627	154800	147908050	9200	9200	9200	9200	0
203	20230627	154700	147908050	9200	9200	9200	9200	0
204	20230627	154600	147908050	9200	9200	9200	9200	0
205	20230627	154500	147908050	9200	9200	9200	9200	0
206	20230627	154400	147908050	9200	9200	9200	9200	0
207	20230627	154300	147908050	9200	9200	9200	9200	0
208	20230627	154200	147908050	9200	9200	9200	9200	0
209	20230627	154100	147908050	9200	9200	9200	9200	0
210	20230627	154000	147908050	9200	9200	9200	9200	0
211	20230627	153900	147908050	9200	9200	9200	9200	0
212	20230627	153800	147908050	9200	9200	9200	9200	98
213	20230627	153700	147908050	9200	9200	9200	9200	0
214	20230627	153600	147908050	9200	9200	9200	9200	0
215	20230627	153500	147908050	9200	9200	9200	9200	0
216	20230627	153400	147908050	9200	9200	9200	9200	0
217	20230627	153300	147908050	9200	9200	9200	9200	0
218	20230627	153200	147908050	9200	9200	9200	9200	0
219	20230627	153100	147908050	9200	9200	9200	9200	0
220	20230627	153000	147908050	9200	9200	9200	9200	98
221	20230627	152900	147006450	9210	9210	9210	9210	0
222	20230627	152800	147006450	9210	9210	9210	9210	0
223	20230627	152700	147006450	9210	9210	9210	9210	0
224	20230627	152600	147006450	9210	9210	9210	9210	0
225	20230627	152500	147006450	9210	9210	9210	9210	0
226	20230627	152400	147006450	9210	9210	9210	9210	0
227	20230627	152300	147006450	9210	9210	9210	9210	0
228	20230627	152200	147006450	9210	9210	9210	9210	0
229	20230627	152100	147006450	9210	9210	9210	9210	0
230	20230627	152000	147006450	9210	9210	9210	9210	0
231	20230627	151900	147006450	9210	9210	9210	9200	80
232	20230627	151800	146269950	9200	9200	9200	9200	1
233	20230627	151700	146260750	9200	9200	9200	9200	401
234	20230627	151600	142571550	9180	9180	9180	9180	0
235	20230627	151500	142571550	9180	9180	9180	9180	0
236	20230627	151400	142571550	9180	9180	9180	9180	0
237	20230627	151300	142571550	9180	9180	9180	9180	462
238	20230627	151200	138330390	9180	9170	9180	9170	2
239	20230627	151100	138312040	9180	9180	9180	9180	0
240	20230627	151000	138312040	9180	9180	9180	9180	37
241	20230627	150900	137972380	9200	9200	9200	9200	20
242	20230627	150800	137788380	9180	9180	9180	9180	25
243	20230627	150700	137558880	9200	9200	9200	9200	10
244	20230627	150600	137466880	9200	9200	9200	9200	9
245	20230627	150500	137384080	9200	9200	9200	9200	50
246	20230627	150400	136924080	9200	9200	9200	9200	3
247	20230627	150300	136896480	9200	9190	9200	9190	54
248	20230627	150200	136399850	9190	9180	9190	9180	2
249	20230627	150100	136381480	9170	9170	9170	9170	0
250	20230627	150000	136381480	9170	9170	9170	9170	0
251	20230627	145900	136381480	9170	9170	9170	9170	0
252	20230627	145800	136381480	9170	9170	9170	9170	0
253	20230627	145700	136381480	9170	9170	9170	9170	5
254	20230627	145600	136335630	9180	9180	9180	9180	26
255	20230627	145500	136096950	9180	9180	9180	9180	2
256	20230627	145400	136078590	9190	9190	9190	9190	0
257	20230627	145300	136078590	9190	9190	9190	9190	0
258	20230627	145200	136078590	9190	9190	9190	9190	0
259	20230627	145100	136078590	9190	9190	9190	9190	0
260	20230627	145000	136078590	9190	9190	9190	9190	0
261	20230627	144900	136078590	9190	9190	9190	9190	0
262	20230627	144800	136078590	9190	9190	9190	9190	0
263	20230627	144700	136078590	9190	9190	9190	9190	0
264	20230627	144600	136078590	9190	9190	9190	9190	0
265	20230627	144500	136078590	9190	9190	9190	9190	80
266	20230627	144400	135343390	9190	9190	9190	9190	0
267	20230627	144300	135343390	9190	9190	9190	9190	0
268	20230627	144200	135343390	9190	9190	9190	9190	0
269	20230627	144100	135343390	9190	9190	9190	9190	0
270	20230627	144000	135343390	9190	9190	9190	9190	0
271	20230627	143900	135343390	9190	9190	9190	9190	10
272	20230627	143800	135251490	9190	9190	9190	9190	0
273	20230627	143700	135251490	9190	9190	9190	9190	0
274	20230627	143600	135251490	9190	9190	9190	9190	0
275	20230627	143500	135251490	9190	9190	9190	9190	2
276	20230627	143400	135233110	9200	9200	9200	9200	0
277	20230627	143300	135233110	9200	9200	9200	9200	0
278	20230627	143200	135233110	9200	9200	9200	9200	0
279	20230627	143100	135233110	9200	9200	9200	9200	0
280	20230627	143000	135233110	9200	9200	9200	9200	0
281	20230627	142900	135233110	9200	9200	9200	9200	0
282	20230627	142800	135233110	9200	9200	9200	9200	0
283	20230627	142700	135233110	9200	9200	9200	9200	62
284	20230627	142600	134662710	9200	9200	9200	9200	57
285	20230627	142500	134138310	9220	9220	9220	9220	0
286	20230627	142400	134138310	9220	9220	9220	9220	0
287	20230627	142300	134138310	9220	9220	9220	9220	0
288	20230627	142200	134138310	9220	9160	9220	9160	2518
289	20230627	142100	111023980	9150	9150	9150	9150	0
290	20230627	142000	111023980	9150	9150	9150	9150	42
291	20230627	141900	110639680	9150	9150	9150	9150	50
292	20230627	141800	110182180	9150	9150	9150	9150	0
293	20230627	141700	110182180	9150	9150	9150	9150	0
294	20230627	141600	110182180	9150	9150	9150	9150	0
295	20230627	141500	110182180	9150	9130	9150	9130	20
296	20230627	141400	109999540	9130	9140	9140	9130	40
297	20230627	141300	109634150	9140	9140	9140	9140	0
298	20230627	141200	109634150	9140	9140	9140	9140	0
299	20230627	141100	109634150	9140	9140	9140	9140	0
300	20230627	141000	109634150	9140	9140	9140	9140	0
301	20230627	140900	109634150	9140	9140	9140	9140	0
302	20230627	140800	109634150	9140	9140	9140	9140	0
303	20230627	140700	109634150	9140	9140	9140	9140	0
304	20230627	140600	109634150	9140	9140	9140	9140	29
305	20230627	140500	109369090	9150	9150	9150	9150	0
306	20230627	140400	109369090	9150	9150	9150	9150	0
307	20230627	140300	109369090	9150	9150	9150	9150	0
308	20230627	140200	109369090	9150	9150	9150	9150	0
309	20230627	140100	109369090	9150	9150	9150	9150	0
310	20230627	140000	109369090	9150	9150	9150	9150	0
311	20230627	135900	109369090	9150	9150	9150	9150	0
312	20230627	135800	109369090	9150	9150	9150	9150	0
313	20230627	135700	109369090	9150	9150	9150	9150	0
314	20230627	135600	109369090	9150	9150	9150	9150	0
315	20230627	135500	109369090	9150	9150	9150	9150	0
316	20230627	135400	109369090	9150	9150	9150	9150	0
317	20230627	135300	109369090	9150	9150	9150	9150	1
318	20230627	135200	109359940	9140	9140	9140	9140	0
319	20230627	135100	109359940	9140	9140	9140	9140	0
320	20230627	135000	109359940	9140	9140	9140	9140	0
321	20230627	134900	109359940	9140	9140	9140	9140	0
322	20230627	134800	109359940	9140	9140	9140	9140	13
323	20230627	134700	109241120	9140	9140	9140	9140	5
324	20230627	134600	109195420	9140	9140	9140	9140	0
325	20230627	134500	109195420	9140	9140	9140	9140	30
326	20230627	134400	108921220	9140	9140	9140	9140	7
327	20230627	134300	108857240	9150	9150	9150	9150	0
328	20230627	134200	108857240	9150	9150	9150	9150	22
329	20230627	134100	108655940	9150	9150	9150	9150	0
330	20230627	134000	108655940	9150	9150	9150	9150	0
331	20230627	133900	108655940	9150	9150	9150	9150	0
332	20230627	133800	108655940	9150	9150	9150	9150	0
333	20230627	133700	108655940	9150	9150	9150	9150	0
334	20230627	133600	108655940	9150	9150	9150	9150	0
335	20230627	133500	108655940	9150	9150	9150	9150	0
336	20230627	133400	108655940	9150	9150	9150	9150	0
337	20230627	133300	108655940	9150	9150	9150	9150	88
338	20230627	133200	107850740	9170	9170	9170	9170	0
339	20230627	133100	107850740	9170	9170	9170	9170	0
340	20230627	133000	107850740	9170	9170	9170	9170	0
341	20230627	132900	107850740	9170	9170	9170	9170	0
342	20230627	132800	107850740	9170	9170	9170	9170	0
343	20230627	132700	107850740	9170	9170	9170	9170	0
344	20230627	132600	107850740	9170	9170	9170	9170	0
345	20230627	132500	107850740	9170	9170	9170	9170	80
346	20230627	132400	107117140	9170	9170	9170	9170	44
347	20230627	132300	106713660	9180	9180	9180	9180	0
348	20230627	132200	106713660	9180	9180	9180	9180	0
349	20230627	132100	106713660	9180	9180	9180	9180	0
350	20230627	132000	106713660	9180	9170	9180	9170	108
351	20230627	131900	105722320	9180	9180	9180	9180	0
352	20230627	131800	105722320	9180	9180	9180	9180	0
353	20230627	131700	105722320	9180	9170	9180	9170	57
354	20230627	131600	105199610	9180	9180	9180	9180	0
355	20230627	131500	105199610	9180	9180	9180	9180	0
356	20230627	131400	105199610	9180	9180	9180	9180	0
357	20230627	131300	105199610	9180	9180	9180	9180	0
358	20230627	131200	105199610	9180	9180	9180	9180	0
359	20230627	131100	105199610	9180	9180	9180	9180	0
360	20230627	131000	105199610	9180	9180	9180	9180	0
361	20230627	130900	105199610	9180	9180	9180	9180	0
362	20230627	130800	105199610	9180	9180	9180	9180	0
363	20230627	130700	105199610	9180	9180	9180	9180	0
364	20230627	130600	105199610	9180	9180	9180	9180	0
365	20230627	130500	105199610	9180	9180	9180	9180	0
366	20230627	130400	105199610	9180	9180	9180	9180	0
367	20230627	130300	105199610	9180	9160	9180	9160	56
368	20230627	130200	104686580	9150	9150	9150	9150	82
369	20230627	130100	103936280	9150	9150	9150	9150	0
370	20230627	130000	103936280	9150	9150	9150	9150	0
371	20230627	125900	103936280	9150	9150	9150	9150	0
372	20230627	125800	103936280	9150	9150	9150	9150	0
373	20230627	125700	103936280	9150	9150	9150	9150	0
374	20230627	125600	103936280	9150	9150	9150	9150	0
375	20230627	125500	103936280	9150	9150	9150	9150	0
376	20230627	125400	103936280	9150	9150	9150	9150	0
377	20230627	125300	103936280	9150	9150	9150	9150	0
378	20230627	125200	103936280	9150	9150	9150	9150	0
379	20230627	125100	103936280	9150	9150	9150	9150	3
380	20230627	125000	103908830	9130	9130	9130	9130	0
381	20230627	124900	103908830	9130	9130	9130	9130	0
382	20230627	124800	103908830	9130	9130	9130	9130	0
383	20230627	124700	103908830	9130	9130	9130	9130	1
384	20230627	124600	103899700	9130	9130	9130	9130	0
385	20230627	124500	103899700	9130	9130	9130	9130	118
386	20230627	124400	102822360	9130	9130	9130	9130	0
387	20230627	124300	102822360	9130	9130	9130	9130	0
388	20230627	124200	102822360	9130	9130	9130	9130	0
389	20230627	124100	102822360	9130	9130	9130	9130	0
390	20230627	124000	102822360	9130	9130	9130	9130	197
391	20230627	123900	101023750	9130	9130	9130	9130	0
392	20230627	123800	101023750	9130	9140	9140	9130	190
393	20230627	123700	99288770	9140	9140	9140	9140	0
394	20230627	123600	99288770	9140	9140	9140	9140	100
395	20230627	123500	98374770	9150	9150	9150	9150	0
396	20230627	123400	98374770	9150	9150	9150	9150	0
397	20230627	123300	98374770	9150	9150	9150	9150	0
398	20230627	123200	98374770	9150	9150	9150	9150	0
399	20230627	123100	98374770	9150	9150	9150	9150	11
400	20230627	123000	98274120	9150	9150	9150	9150	0
401	20230627	122900	98274120	9150	9150	9150	9150	0
402	20230627	122800	98274120	9150	9150	9150	9150	0
403	20230627	122700	98274120	9150	9150	9150	9150	11
404	20230627	122600	98173470	9150	9150	9150	9150	0
405	20230627	122500	98173470	9150	9150	9150	9150	0
406	20230627	122400	98173470	9150	9150	9150	9150	0
407	20230627	122300	98173470	9150	9150	9150	9150	0
408	20230627	122200	98173470	9150	9150	9150	9150	0
409	20230627	122100	98173470	9150	9150	9150	9150	30
410	20230627	122000	97898970	9150	9150	9150	9150	133
411	20230627	121900	96682020	9150	9150	9150	9150	0
412	20230627	121800	96682020	9150	9150	9150	9150	190
413	20230627	121700	94943520	9150	9150	9150	9150	19
414	20230627	121600	94769670	9150	9150	9150	9150	0
415	20230627	121500	94769670	9150	9150	9150	9150	0
416	20230627	121400	94769670	9150	9150	9150	9150	0
417	20230627	121300	94769670	9150	9150	9150	9150	0
418	20230627	121200	94769670	9150	9150	9150	9150	0
419	20230627	121100	94769670	9150	9150	9150	9150	33
420	20230627	121000	94467720	9160	9160	9160	9160	10
421	20230627	120900	94376120	9160	9160	9160	9160	0
422	20230627	120800	94376120	9160	9160	9160	9160	0
423	20230627	120700	94376120	9160	9160	9160	9160	0
424	20230627	120600	94376120	9160	9160	9160	9160	0
425	20230627	120500	94376120	9160	9160	9160	9160	120
426	20230627	120400	93276920	9160	9160	9160	9160	172
427	20230627	120300	91701400	9160	9170	9170	9160	9
428	20230627	120200	91618950	9160	9160	9160	9160	0
429	20230627	120100	91618950	9160	9170	9170	9160	100
430	20230627	120000	90702000	9180	9140	9180	9140	1154
431	20230627	115900	80136940	9140	9140	9140	9140	0
432	20230627	115800	80136940	9140	9140	9140	9140	0
433	20230627	115700	80136940	9140	9140	9140	9140	0
434	20230627	115600	80136940	9140	9140	9140	9140	0
435	20230627	115500	80136940	9140	9140	9140	9140	0
436	20230627	115400	80136940	9140	9150	9150	9140	40
437	20230627	115300	79771020	9140	9140	9140	9140	0
438	20230627	115200	79771020	9140	9140	9140	9140	1292
439	20230627	115100	67962140	9140	9140	9140	9140	0
440	20230627	115000	67962140	9140	9140	9140	9140	0
441	20230627	114900	67962140	9140	9140	9140	9140	0
442	20230627	114800	67962140	9140	9120	9140	9120	2
443	20230627	114700	67943880	9120	9120	9120	9120	0
444	20230627	114600	67943880	9120	9120	9120	9120	0
445	20230627	114500	67943880	9120	9120	9120	9120	0
446	20230627	114400	67943880	9120	9120	9120	9120	0
447	20230627	114300	67943880	9120	9120	9120	9120	0
448	20230627	114200	67943880	9120	9120	9120	9120	0
449	20230627	114100	67943880	9120	9120	9120	9120	0
450	20230627	114000	67943880	9120	9120	9120	9120	45
451	20230627	113900	67533480	9120	9120	9120	9120	45
452	20230627	113800	67123080	9120	9120	9120	9120	0
453	20230627	113700	67123080	9120	9120	9120	9120	0
454	20230627	113600	67123080	9120	9120	9120	9120	0
455	20230627	113500	67123080	9120	9120	9120	9120	0
456	20230627	113400	67123080	9120	9120	9120	9120	50
457	20230627	113300	66667080	9140	9120	9140	9120	17
458	20230627	113200	66512020	9120	9120	9120	9120	2505
459	20230627	113100	43666420	9120	9120	9120	9120	0
460	20230627	113000	43666420	9120	9120	9120	9120	0
461	20230627	112900	43666420	9120	9120	9120	9120	10
462	20230627	112800	43575220	9120	9120	9120	9120	0
463	20230627	112700	43575220	9120	9120	9120	9120	0
464	20230627	112600	43575220	9120	9130	9130	9120	469
465	20230627	112500	39297860	9130	9130	9130	9130	100
466	20230627	112400	38384860	9140	9140	9140	9140	0
467	20230627	112300	38384860	9140	9140	9140	9140	0
468	20230627	112200	38384860	9140	9140	9140	9140	0
469	20230627	112100	38384860	9140	9140	9140	9140	0
470	20230627	112000	38384860	9140	9140	9140	9140	0
471	20230627	111900	38384860	9140	9140	9140	9140	0
472	20230627	111800	38384860	9140	9140	9140	9140	0
473	20230627	111700	38384860	9140	9140	9140	9140	1
474	20230627	111600	38375720	9130	9130	9130	9130	20
475	20230627	111500	38193120	9130	9130	9130	9130	0
476	20230627	111400	38193120	9130	9130	9130	9130	70
477	20230627	111300	37554020	9130	9130	9130	9130	0
478	20230627	111200	37554020	9130	9130	9130	9130	119
479	20230627	111100	36467550	9130	9130	9130	9130	200
480	20230627	111000	34641550	9130	9130	9130	9130	0
481	20230627	110900	34641550	9130	9130	9130	9130	1
482	20230627	110800	34632420	9130	9130	9130	9130	0
483	20230627	110700	34632420	9130	9130	9130	9130	0
484	20230627	110600	34632420	9130	9130	9130	9130	0
485	20230627	110500	34632420	9130	9130	9130	9130	0
486	20230627	110400	34632420	9130	9130	9130	9130	40
487	20230627	110300	34267220	9130	9130	9130	9130	0
488	20230627	110200	34267220	9130	9130	9130	9130	0
489	20230627	110100	34267220	9130	9130	9130	9130	0
490	20230627	110000	34267220	9130	9130	9130	9130	2
491	20230627	105900	34248960	9130	9130	9130	9130	0
492	20230627	105800	34248960	9130	9130	9130	9130	92
493	20230627	105700	33409000	9130	9130	9130	9130	10
494	20230627	105600	33317700	9120	9120	9120	9120	0
495	20230627	105500	33317700	9120	9120	9120	9120	0
496	20230627	105400	33317700	9120	9120	9120	9120	0
497	20230627	105300	33317700	9120	9120	9120	9120	0
498	20230627	105200	33317700	9120	9120	9120	9120	0
499	20230627	105100	33317700	9120	9120	9120	9120	0
500	20230627	105000	33317700	9120	9120	9120	9120	0
501	20230627	104900	33317700	9120	9120	9120	9120	300
502	20230627	104800	30581700	9120	9120	9120	9120	0
503	20230627	104700	30581700	9120	9120	9120	9120	0
504	20230627	104600	30581700	9120	9120	9120	9120	0
505	20230627	104500	30581700	9120	9120	9120	9120	0
506	20230627	104400	30581700	9120	9120	9120	9120	0
507	20230627	104300	30581700	9120	9120	9120	9120	0
508	20230627	104200	30581700	9120	9120	9120	9120	200
509	20230627	104100	28757700	9120	9140	9140	9120	27
510	20230627	104000	28511430	9130	9130	9130	9130	1
511	20230627	103900	28502300	9140	9140	9140	9140	1
512	20230627	103800	28493160	9120	9120	9120	9120	0
513	20230627	103700	28493160	9120	9120	9120	9120	0
514	20230627	103600	28493160	9120	9120	9120	9120	0
515	20230627	103500	28493160	9120	9120	9120	9120	0
516	20230627	103400	28493160	9120	9120	9120	9120	250
517	20230627	103300	26213160	9120	9120	9120	9120	0
518	20230627	103200	26213160	9120	9120	9120	9120	0
519	20230627	103100	26213160	9120	9130	9130	9120	86
520	20230627	103000	25428030	9130	9130	9130	9130	86
521	20230627	102900	24642850	9130	9130	9130	9130	0
522	20230627	102800	24642850	9130	9130	9130	9130	0
523	20230627	102700	24642850	9130	9130	9130	9130	55
524	20230627	102600	24140700	9130	9130	9130	9130	77
525	20230627	102500	23437690	9130	9130	9130	9130	0
526	20230627	102400	23437690	9130	9130	9130	9130	0
527	20230627	102300	23437690	9130	9130	9130	9130	0
528	20230627	102200	23437690	9130	9130	9130	9130	0
529	20230627	102100	23437690	9130	9130	9130	9130	65
530	20230627	102000	22844240	9130	9130	9130	9130	103
531	20230627	101900	21903850	9120	9120	9120	9120	0
532	20230627	101800	21903850	9120	9120	9120	9120	0
533	20230627	101700	21903850	9120	9120	9120	9120	0
534	20230627	101600	21903850	9120	9120	9120	9120	0
535	20230627	101500	21903850	9120	9120	9120	9120	0
536	20230627	101400	21903850	9120	9120	9120	9120	0
537	20230627	101300	21903850	9120	9120	9120	9120	0
538	20230627	101200	21903850	9120	9120	9120	9120	0
539	20230627	101100	21903850	9120	9120	9120	9120	0
540	20230627	101000	21903850	9120	9120	9120	9120	0
541	20230627	100900	21903850	9120	9120	9120	9120	0
542	20230627	100800	21903850	9120	9120	9120	9120	23
543	20230627	100700	21694090	9120	9120	9120	9120	0
544	20230627	100600	21694090	9120	9120	9120	9120	120
545	20230627	100500	20599690	9120	9120	9120	9120	30
546	20230627	100400	20326090	9120	9140	9140	9120	176
547	20230627	100300	18720850	9120	9120	9120	9120	0
548	20230627	100200	18720850	9120	9120	9120	9120	0
549	20230627	100100	18720850	9120	9120	9120	9120	0
550	20230627	100000	18720850	9120	9120	9120	9120	0
551	20230627	095900	18720850	9120	9120	9120	9120	0
552	20230627	095800	18720850	9120	9120	9120	9120	0
553	20230627	095700	18720850	9120	9120	9120	9120	0
554	20230627	095600	18720850	9120	9120	9120	9120	141
555	20230627	095500	17434930	9120	9120	9120	9120	0
556	20230627	095400	17434930	9120	9120	9120	9120	0
557	20230627	095300	17434930	9120	9120	9120	9120	0
558	20230627	095200	17434930	9120	9120	9120	9120	1
559	20230627	095100	17425810	9120	9120	9120	9120	57
560	20230627	095000	16905970	9120	9120	9120	9120	25
561	20230627	094900	16677970	9120	9120	9120	9120	0
562	20230627	094800	16677970	9120	9120	9120	9120	0
563	20230627	094700	16677970	9120	9120	9120	9120	10
564	20230627	094600	16586770	9120	9120	9120	9120	3
565	20230627	094500	16559410	9120	9120	9120	9120	0
566	20230627	094400	16559410	9120	9120	9120	9120	5
567	20230627	094300	16513810	9120	9120	9120	9120	28
568	20230627	094200	16258450	9110	9110	9110	9110	50
569	20230627	094100	15802950	9120	9120	9120	9120	297
570	20230627	094000	13094310	9130	9130	9130	9130	0
571	20230627	093900	13094310	9130	9130	9130	9130	5
572	20230627	093800	13048660	9130	9130	9130	9130	25
573	20230627	093700	12820410	9150	9150	9150	9150	1
574	20230627	093600	12811260	9150	9150	9150	9150	0
575	20230627	093500	12811260	9150	9150	9150	9150	0
576	20230627	093400	12811260	9150	9150	9150	9150	0
577	20230627	093300	12811260	9150	9150	9150	9150	35
578	20230627	093200	12491010	9150	9150	9150	9150	1
579	20230627	093100	12481860	9140	9140	9140	9140	0
580	20230627	093000	12481860	9140	9140	9140	9140	0
581	20230627	092900	12481860	9140	9140	9140	9140	179
582	20230627	092800	10845800	9140	9140	9140	9140	0
583	20230627	092700	10845800	9140	9140	9140	9140	121
584	20230627	092600	9739860	9140	9140	9140	9140	1
585	20230627	092500	9730720	9140	9140	9140	9140	0
586	20230627	092400	9730720	9140	9140	9140	9140	5
587	20230627	092300	9685020	9140	9140	9140	9140	0
588	20230627	092200	9685020	9140	9140	9140	9140	17
589	20230627	092100	9529640	9130	9130	9130	9130	0
590	20230627	092000	9529640	9130	9130	9130	9130	0
591	20230627	091900	9529640	9130	9130	9130	9130	0
592	20230627	091800	9529640	9130	9130	9130	9130	95
593	20230627	091700	8662290	9140	9140	9140	9130	209
594	20230627	091600	6753280	9150	9150	9150	9150	0
595	20230627	091500	6753280	9150	9150	9150	9150	0
596	20230627	091400	6753280	9150	9150	9150	9150	12
597	20230627	091300	6643480	9140	9140	9140	9140	23
598	20230627	091200	6433260	9140	9140	9140	9140	50
599	20230627	091100	5976260	9150	9150	9150	9150	0
600	20230627	091000	5976260	9150	9130	9150	9130	21
601	20230627	090900	5784510	9140	9140	9140	9140	51
602	20230627	090800	5318370	9150	9150	9150	9150	0
603	20230627	090700	5318370	9150	9150	9150	9150	1
604	20230627	090600	5309220	9140	9140	9140	9140	0
605	20230627	090500	5309220	9140	9140	9140	9140	483
606	20230627	090400	894600	9130	9130	9130	9130	0
607	20230627	090300	894600	9130	9130	9130	9130	1
608	20230627	090200	885470	9140	9140	9140	9140	5
609	20230627	090100	839770	9140	9140	9140	9140	0
610	20230627	090000	839770	9140	9120	9140	9120	92