KissMeData/060480/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	192600	126966345	2940	2940	2940	2940	1545
3	20230627	192500	126966345	2940	2940	2940	2940	0
4	20230627	192400	126966345	2940	2940	2940	2940	0
5	20230627	192300	126966345	2940	2940	2940	2940	0
6	20230627	192200	126966345	2940	2940	2940	2940	0
7	20230627	192100	126966345	2940	2940	2940	2940	0
8	20230627	192000	126966345	2940	2940	2940	2940	0
9	20230627	191900	126966345	2940	2940	2940	2940	0
10	20230627	191800	126966345	2940	2940	2940	2940	0
11	20230627	191700	126966345	2940	2940	2940	2940	0
12	20230627	191600	126966345	2940	2940	2940	2940	0
13	20230627	191500	126966345	2940	2940	2940	2940	0
14	20230627	191400	126966345	2940	2940	2940	2940	0
15	20230627	191300	126966345	2940	2940	2940	2940	0
16	20230627	191200	126966345	2940	2940	2940	2940	0
17	20230627	191100	126966345	2940	2940	2940	2940	0
18	20230627	191000	126966345	2940	2940	2940	2940	0
19	20230627	190900	126966345	2940	2940	2940	2940	0
20	20230627	190800	126966345	2940	2940	2940	2940	0
21	20230627	190700	126966345	2940	2940	2940	2940	0
22	20230627	190600	126966345	2940	2940	2940	2940	0
23	20230627	190500	126966345	2940	2940	2940	2940	0
24	20230627	190400	126966345	2940	2940	2940	2940	0
25	20230627	190300	126966345	2940	2940	2940	2940	0
26	20230627	190200	126966345	2940	2940	2940	2940	0
27	20230627	190100	126966345	2940	2940	2940	2940	0
28	20230627	190000	126966345	2940	2940	2940	2940	0
29	20230627	185900	126966345	2940	2940	2940	2940	0
30	20230627	185800	126966345	2940	2940	2940	2940	0
31	20230627	185700	126966345	2940	2940	2940	2940	0
32	20230627	185600	126966345	2940	2940	2940	2940	1545
33	20230627	185500	126966345	2940	2940	2940	2940	0
34	20230627	185400	126966345	2940	2940	2940	2940	0
35	20230627	185300	126966345	2940	2940	2940	2940	0
36	20230627	185200	126966345	2940	2940	2940	2940	0
37	20230627	185100	126966345	2940	2940	2940	2940	0
38	20230627	185000	126966345	2940	2940	2940	2940	0
39	20230627	184900	126966345	2940	2940	2940	2940	0
40	20230627	184800	126966345	2940	2940	2940	2940	0
41	20230627	184700	126966345	2940	2940	2940	2940	0
42	20230627	184600	126966345	2940	2940	2940	2940	0
43	20230627	184500	126966345	2940	2940	2940	2940	0
44	20230627	184400	126966345	2940	2940	2940	2940	0
45	20230627	184300	126966345	2940	2940	2940	2940	0
46	20230627	184200	126966345	2940	2940	2940	2940	0
47	20230627	184100	126966345	2940	2940	2940	2940	0
48	20230627	184000	126966345	2940	2940	2940	2940	0
49	20230627	183900	126966345	2940	2940	2940	2940	0
50	20230627	183800	126966345	2940	2940	2940	2940	0
51	20230627	183700	126966345	2940	2940	2940	2940	0
52	20230627	183600	126966345	2940	2940	2940	2940	0
53	20230627	183500	126966345	2940	2940	2940	2940	0
54	20230627	183400	126966345	2940	2940	2940	2940	0
55	20230627	183300	126966345	2940	2940	2940	2940	0
56	20230627	183200	126966345	2940	2940	2940	2940	0
57	20230627	183100	126966345	2940	2940	2940	2940	0
58	20230627	183000	126966345	2940	2940	2940	2940	0
59	20230627	182900	126966345	2940	2940	2940	2940	0
60	20230627	182800	126966345	2940	2940	2940	2940	0
61	20230627	182700	126966345	2940	2940	2940	2940	0
62	20230627	182600	126966345	2940	2940	2940	2940	1545
63	20230627	182500	126966345	2940	2940	2940	2940	0
64	20230627	182400	126966345	2940	2940	2940	2940	0
65	20230627	182300	126966345	2940	2940	2940	2940	0
66	20230627	182200	126966345	2940	2940	2940	2940	0
67	20230627	182100	126966345	2940	2940	2940	2940	0
68	20230627	182000	126966345	2940	2940	2940	2940	0
69	20230627	181900	126966345	2940	2940	2940	2940	0
70	20230627	181800	126966345	2940	2940	2940	2940	0
71	20230627	181700	126966345	2940	2940	2940	2940	0
72	20230627	181600	126966345	2940	2940	2940	2940	0
73	20230627	181500	126966345	2940	2940	2940	2940	0
74	20230627	181400	126966345	2940	2940	2940	2940	0
75	20230627	181300	126966345	2940	2940	2940	2940	0
76	20230627	181200	126966345	2940	2940	2940	2940	0
77	20230627	181100	126966345	2940	2940	2940	2940	0
78	20230627	181000	126966345	2940	2940	2940	2940	0
79	20230627	180900	126966345	2940	2940	2940	2940	0
80	20230627	180800	126966345	2940	2940	2940	2940	0
81	20230627	180700	126966345	2940	2940	2940	2940	0
82	20230627	180600	126966345	2940	2940	2940	2940	0
83	20230627	180500	126966345	2940	2940	2940	2940	0
84	20230627	180400	126966345	2940	2940	2940	2940	0
85	20230627	180300	126966345	2940	2940	2940	2940	0
86	20230627	180200	126966345	2940	2940	2940	2940	0
87	20230627	180100	126966345	2940	2940	2940	2940	0
88	20230627	180000	126966345	2940	2940	2940	2940	0
89	20230627	175900	126966345	2940	2940	2940	2940	0
90	20230627	175800	126966345	2940	2940	2940	2940	0
91	20230627	175700	126966345	2940	2940	2940	2940	0
92	20230627	175600	126966345	2940	2940	2940	2940	1545
93	20230627	175500	126966345	2940	2940	2940	2940	0
94	20230627	175400	126966345	2940	2940	2940	2940	0
95	20230627	175300	126966345	2940	2940	2940	2940	0
96	20230627	175200	126966345	2940	2940	2940	2940	0
97	20230627	175100	126966345	2940	2940	2940	2940	0
98	20230627	175000	126966345	2940	2940	2940	2940	0
99	20230627	174900	126966345	2940	2940	2940	2940	0
100	20230627	174800	126966345	2940	2940	2940	2940	0
101	20230627	174700	126966345	2940	2940	2940	2940	0
102	20230627	174600	126966345	2940	2940	2940	2940	0
103	20230627	174500	126966345	2940	2940	2940	2940	0
104	20230627	174400	126966345	2940	2940	2940	2940	0
105	20230627	174300	126966345	2940	2940	2940	2940	0
106	20230627	174200	126966345	2940	2940	2940	2940	0
107	20230627	174100	126966345	2940	2940	2940	2940	0
108	20230627	174000	126966345	2940	2940	2940	2940	0
109	20230627	173900	126966345	2940	2940	2940	2940	0
110	20230627	173800	126966345	2940	2940	2940	2940	0
111	20230627	173700	126966345	2940	2940	2940	2940	0
112	20230627	173600	126966345	2940	2940	2940	2940	0
113	20230627	173500	126966345	2940	2940	2940	2940	0
114	20230627	173400	126966345	2940	2940	2940	2940	0
115	20230627	173300	126966345	2940	2940	2940	2940	0
116	20230627	173200	126966345	2940	2940	2940	2940	0
117	20230627	173100	126966345	2940	2940	2940	2940	0
118	20230627	173000	126966345	2940	2940	2940	2940	0
119	20230627	172900	126966345	2940	2940	2940	2940	0
120	20230627	172800	126966345	2940	2940	2940	2940	0
121	20230627	172700	126966345	2940	2940	2940	2940	0
122	20230627	172600	126966345	2940	2940	2940	2940	1545
123	20230627	172500	126966345	2940	2940	2940	2940	0
124	20230627	172400	126966345	2940	2940	2940	2940	0
125	20230627	172300	126966345	2940	2940	2940	2940	0
126	20230627	172200	126966345	2940	2940	2940	2940	0
127	20230627	172100	126966345	2940	2940	2940	2940	0
128	20230627	172000	126966345	2940	2940	2940	2940	0
129	20230627	171900	126966345	2940	2940	2940	2940	0
130	20230627	171800	126966345	2940	2940	2940	2940	0
131	20230627	171700	126966345	2940	2940	2940	2940	0
132	20230627	171600	126966345	2940	2940	2940	2940	0
133	20230627	171500	126966345	2940	2940	2940	2940	0
134	20230627	171400	126966345	2940	2940	2940	2940	0
135	20230627	171300	126966345	2940	2940	2940	2940	0
136	20230627	171200	126966345	2940	2940	2940	2940	0
137	20230627	171100	126966345	2940	2940	2940	2940	0
138	20230627	171000	126966345	2940	2940	2940	2940	0
139	20230627	170900	126966345	2940	2940	2940	2940	0
140	20230627	170800	126966345	2940	2940	2940	2940	0
141	20230627	170700	126966345	2940	2940	2940	2940	0
142	20230627	170600	126966345	2940	2940	2940	2940	0
143	20230627	170500	126966345	2940	2940	2940	2940	0
144	20230627	170400	126966345	2940	2940	2940	2940	0
145	20230627	170300	126966345	2940	2940	2940	2940	0
146	20230627	170200	126966345	2940	2940	2940	2940	0
147	20230627	170100	126966345	2940	2940	2940	2940	0
148	20230627	170000	126966345	2940	2940	2940	2940	0
149	20230627	165900	126966345	2940	2940	2940	2940	0
150	20230627	165800	126966345	2940	2940	2940	2940	0
151	20230627	165700	126966345	2940	2940	2940	2940	0
152	20230627	165600	126966345	2940	2940	2940	2940	1545
153	20230627	165500	126966345	2940	2940	2940	2940	0
154	20230627	165400	126966345	2940	2940	2940	2940	0
155	20230627	165300	126966345	2940	2940	2940	2940	0
156	20230627	165200	126966345	2940	2940	2940	2940	0
157	20230627	165100	126966345	2940	2940	2940	2940	0
158	20230627	165000	126966345	2940	2940	2940	2940	0
159	20230627	164900	126966345	2940	2940	2940	2940	0
160	20230627	164800	126966345	2940	2940	2940	2940	0
161	20230627	164700	126966345	2940	2940	2940	2940	0
162	20230627	164600	126966345	2940	2940	2940	2940	0
163	20230627	164500	126966345	2940	2940	2940	2940	0
164	20230627	164400	126966345	2940	2940	2940	2940	0
165	20230627	164300	126966345	2940	2940	2940	2940	0
166	20230627	164200	126966345	2940	2940	2940	2940	0
167	20230627	164100	126966345	2940	2940	2940	2940	0
168	20230627	164000	126966345	2940	2940	2940	2940	0
169	20230627	163900	126966345	2940	2940	2940	2940	0
170	20230627	163800	126966345	2940	2940	2940	2940	0
171	20230627	163700	126966345	2940	2940	2940	2940	0
172	20230627	163600	126966345	2940	2940	2940	2940	0
173	20230627	163500	126966345	2940	2940	2940	2940	0
174	20230627	163400	126966345	2940	2940	2940	2940	0
175	20230627	163300	126966345	2940	2940	2940	2940	0
176	20230627	163200	126966345	2940	2940	2940	2940	0
177	20230627	163100	126966345	2940	2940	2940	2940	0
178	20230627	163000	126966345	2940	2940	2940	2940	0
179	20230627	162900	126966345	2940	2940	2940	2940	0
180	20230627	162800	126966345	2940	2940	2940	2940	0
181	20230627	162700	126966345	2940	2940	2940	2940	0
182	20230627	162600	126966345	2940	2940	2940	2940	1545
183	20230627	162500	126966345	2940	2940	2940	2940	0
184	20230627	162400	126966345	2940	2940	2940	2940	0
185	20230627	162300	126966345	2940	2940	2940	2940	0
186	20230627	162200	126966345	2940	2940	2940	2940	0
187	20230627	162100	126966345	2940	2940	2940	2940	0
188	20230627	162000	126966345	2940	2940	2940	2940	0
189	20230627	161900	126966345	2940	2940	2940	2940	0
190	20230627	161800	126966345	2940	2940	2940	2940	0
191	20230627	161700	126966345	2940	2940	2940	2940	0
192	20230627	161600	126966345	2940	2940	2940	2940	0
193	20230627	161500	126966345	2940	2940	2940	2940	0
194	20230627	161400	126966345	2940	2940	2940	2940	0
195	20230627	161300	126966345	2940	2940	2940	2940	0
196	20230627	161200	126966345	2940	2940	2940	2940	0
197	20230627	161100	126966345	2940	2940	2940	2940	0
198	20230627	161000	126966345	2940	2940	2940	2940	0
199	20230627	160900	126966345	2940	2940	2940	2940	0
200	20230627	160800	126966345	2940	2940	2940	2940	0
201	20230627	160700	126966345	2940	2940	2940	2940	0
202	20230627	160600	126966345	2940	2940	2940	2940	0
203	20230627	160500	126966345	2940	2940	2940	2940	0
204	20230627	160400	126966345	2940	2940	2940	2940	0
205	20230627	160300	126966345	2940	2940	2940	2940	0
206	20230627	160200	126966345	2940	2940	2940	2940	0
207	20230627	160100	126966345	2940	2940	2940	2940	0
208	20230627	160000	126966345	2940	2940	2940	2940	0
209	20230627	155900	126966345	2940	2940	2940	2940	0
210	20230627	155800	126966345	2940	2940	2940	2940	0
211	20230627	155700	126966345	2940	2940	2940	2940	0
212	20230627	155600	126966345	2940	2940	2940	2940	1545
213	20230627	155500	126966345	2940	2940	2940	2940	0
214	20230627	155400	126966345	2940	2940	2940	2940	0
215	20230627	155300	126966345	2940	2940	2940	2940	0
216	20230627	155200	126966345	2940	2940	2940	2940	0
217	20230627	155100	126966345	2940	2940	2940	2940	0
218	20230627	155000	126966345	2940	2940	2940	2940	0
219	20230627	154900	126966345	2940	2940	2940	2940	0
220	20230627	154800	126966345	2940	2940	2940	2940	0
221	20230627	154700	126966345	2940	2940	2940	2940	0
222	20230627	154600	126966345	2940	2940	2940	2940	0
223	20230627	154500	126966345	2940	2940	2940	2940	0
224	20230627	154400	126966345	2940	2940	2940	2940	0
225	20230627	154300	126966345	2940	2940	2940	2940	0
226	20230627	154200	126966345	2940	2940	2940	2940	0
227	20230627	154100	126966345	2940	2940	2940	2940	0
228	20230627	154000	126966345	2940	2940	2940	2940	0
229	20230627	153900	126966345	2940	2940	2940	2940	0
230	20230627	153800	126966345	2940	2940	2940	2940	0
231	20230627	153700	126966345	2940	2940	2940	2940	0
232	20230627	153600	126966345	2940	2940	2940	2940	0
233	20230627	153500	126966345	2940	2940	2940	2940	0
234	20230627	153400	126966345	2940	2940	2940	2940	0
235	20230627	153300	126966345	2940	2940	2940	2940	0
236	20230627	153200	126966345	2940	2940	2940	2940	0
237	20230627	153100	126966345	2940	2940	2940	2940	0
238	20230627	153000	126966345	2940	2940	2940	2940	1545
239	20230627	152900	122424045	2915	2915	2915	2915	0
240	20230627	152800	122424045	2915	2915	2915	2915	0
241	20230627	152700	122424045	2915	2915	2915	2915	0
242	20230627	152600	122424045	2915	2915	2915	2915	0
243	20230627	152500	122424045	2915	2915	2915	2915	0
244	20230627	152400	122424045	2915	2915	2915	2915	0
245	20230627	152300	122424045	2915	2915	2915	2915	0
246	20230627	152200	122424045	2915	2915	2915	2915	0
247	20230627	152100	122424045	2915	2915	2915	2915	0
248	20230627	152000	122424045	2915	2915	2915	2915	0
249	20230627	151900	122424045	2915	2915	2915	2915	23
250	20230627	151800	122357000	2920	2920	2920	2920	7
251	20230627	151700	122336560	2920	2920	2920	2920	2
252	20230627	151600	122330720	2920	2920	2920	2920	0
253	20230627	151500	122330720	2920	2920	2920	2920	0
254	20230627	151400	122330720	2920	2920	2920	2920	0
255	20230627	151300	122330720	2920	2920	2920	2920	0
256	20230627	151200	122330720	2920	2920	2920	2920	7
257	20230627	151100	122310280	2920	2920	2920	2920	21
258	20230627	151000	122248960	2920	2920	2920	2920	3
259	20230627	150900	122240200	2920	2910	2920	2910	493
260	20230627	150800	120804535	2910	2910	2910	2910	0
261	20230627	150700	120804535	2910	2910	2910	2910	0
262	20230627	150600	120804535	2910	2905	2910	2905	237
263	20230627	150500	120114880	2905	2905	2905	2905	0
264	20230627	150400	120114880	2905	2905	2905	2905	0
265	20230627	150300	120114880	2905	2905	2905	2905	19
266	20230627	150200	120059685	2905	2905	2905	2905	0
267	20230627	150100	120059685	2905	2905	2905	2905	722
268	20230627	150000	117962275	2900	2900	2900	2900	0
269	20230627	145900	117962275	2900	2900	2900	2900	0
270	20230627	145800	117962275	2900	2900	2900	2900	509
271	20230627	145700	116486175	2890	2890	2890	2890	0
272	20230627	145600	116486175	2890	2890	2890	2890	0
273	20230627	145500	116486175	2890	2890	2890	2890	0
274	20230627	145400	116486175	2890	2895	2895	2890	19
275	20230627	145300	116431245	2890	2890	2890	2890	0
276	20230627	145200	116431245	2890	2890	2890	2890	21
277	20230627	145100	116370555	2895	2895	2895	2895	0
278	20230627	145000	116370555	2895	2895	2895	2895	1000
279	20230627	144900	113475555	2895	2895	2895	2895	8
280	20230627	144800	113452395	2895	2895	2895	2895	0
281	20230627	144700	113452395	2895	2895	2895	2895	0
282	20230627	144600	113452395	2895	2895	2895	2895	0
283	20230627	144500	113452395	2895	2895	2895	2895	0
284	20230627	144400	113452395	2895	2895	2895	2895	0
285	20230627	144300	113452395	2895	2895	2895	2895	4
286	20230627	144200	113440815	2895	2895	2895	2895	8
287	20230627	144100	113417655	2895	2895	2895	2895	0
288	20230627	144000	113417655	2895	2895	2895	2895	0
289	20230627	143900	113417655	2895	2895	2895	2895	11
290	20230627	143800	113385810	2890	2890	2890	2890	0
291	20230627	143700	113385810	2890	2890	2890	2890	0
292	20230627	143600	113385810	2890	2890	2890	2890	0
293	20230627	143500	113385810	2890	2890	2890	2890	0
294	20230627	143400	113385810	2890	2890	2890	2890	1
295	20230627	143300	113382920	2895	2895	2895	2895	0
296	20230627	143200	113382920	2895	2895	2895	2895	0
297	20230627	143100	113382920	2895	2895	2895	2895	0
298	20230627	143000	113382920	2895	2895	2895	2895	0
299	20230627	142900	113382920	2895	2895	2895	2895	0
300	20230627	142800	113382920	2895	2895	2895	2895	0
301	20230627	142700	113382920	2895	2895	2895	2895	0
302	20230627	142600	113382920	2895	2895	2895	2895	0
303	20230627	142500	113382920	2895	2895	2895	2895	0
304	20230627	142400	113382920	2895	2895	2895	2895	0
305	20230627	142300	113382920	2895	2895	2895	2895	0
306	20230627	142200	113382920	2895	2895	2895	2895	2300
307	20230627	142100	106724420	2885	2885	2885	2885	0
308	20230627	142000	106724420	2885	2885	2885	2885	0
309	20230627	141900	106724420	2885	2890	2890	2885	700
310	20230627	141800	104703650	2890	2890	2890	2890	0
311	20230627	141700	104703650	2890	2890	2890	2890	0
312	20230627	141600	104703650	2890	2890	2890	2890	0
313	20230627	141500	104703650	2890	2890	2890	2890	0
314	20230627	141400	104703650	2890	2890	2890	2890	0
315	20230627	141300	104703650	2890	2890	2890	2890	0
316	20230627	141200	104703650	2890	2890	2890	2890	0
317	20230627	141100	104703650	2890	2890	2890	2890	0
318	20230627	141000	104703650	2890	2890	2890	2890	0
319	20230627	140900	104703650	2890	2890	2890	2890	0
320	20230627	140800	104703650	2890	2890	2890	2890	438
321	20230627	140700	103437830	2890	2890	2890	2890	23
322	20230627	140600	103371360	2895	2895	2895	2895	0
323	20230627	140500	103371360	2895	2895	2895	2895	0
324	20230627	140400	103371360	2895	2895	2895	2895	0
325	20230627	140300	103371360	2895	2895	2895	2895	0
326	20230627	140200	103371360	2895	2895	2895	2895	0
327	20230627	140100	103371360	2895	2895	2895	2895	0
328	20230627	140000	103371360	2895	2895	2895	2895	0
329	20230627	135900	103371360	2895	2895	2895	2895	0
330	20230627	135800	103371360	2895	2895	2895	2895	0
331	20230627	135700	103371360	2895	2895	2895	2895	0
332	20230627	135600	103371360	2895	2895	2895	2895	0
333	20230627	135500	103371360	2895	2895	2895	2895	0
334	20230627	135400	103371360	2895	2895	2895	2895	0
335	20230627	135300	103371360	2895	2895	2895	2895	0
336	20230627	135200	103371360	2895	2895	2895	2895	0
337	20230627	135100	103371360	2895	2895	2895	2895	0
338	20230627	135000	103371360	2895	2895	2895	2895	0
339	20230627	134900	103371360	2895	2895	2895	2895	0
340	20230627	134800	103371360	2895	2895	2895	2895	208
341	20230627	134700	102769200	2890	2890	2890	2890	0
342	20230627	134600	102769200	2890	2890	2890	2890	0
343	20230627	134500	102769200	2890	2890	2890	2890	0
344	20230627	134400	102769200	2890	2890	2890	2890	0
345	20230627	134300	102769200	2890	2890	2890	2890	0
346	20230627	134200	102769200	2890	2890	2890	2890	0
347	20230627	134100	102769200	2890	2890	2890	2890	0
348	20230627	134000	102769200	2890	2890	2890	2890	0
349	20230627	133900	102769200	2890	2890	2890	2890	0
350	20230627	133800	102769200	2890	2890	2890	2890	0
351	20230627	133700	102769200	2890	2890	2890	2890	0
352	20230627	133600	102769200	2890	2890	2890	2890	0
353	20230627	133500	102769200	2890	2890	2890	2890	0
354	20230627	133400	102769200	2890	2890	2890	2890	0
355	20230627	133300	102769200	2890	2890	2890	2890	0
356	20230627	133200	102769200	2890	2890	2890	2890	0
357	20230627	133100	102769200	2890	2890	2890	2890	0
358	20230627	133000	102769200	2890	2890	2890	2890	0
359	20230627	132900	102769200	2890	2890	2890	2890	0
360	20230627	132800	102769200	2890	2890	2890	2890	648
361	20230627	132700	100896480	2890	2890	2890	2890	0
362	20230627	132600	100896480	2890	2890	2890	2890	0
363	20230627	132500	100896480	2890	2890	2890	2890	0
364	20230627	132400	100896480	2890	2890	2890	2890	0
365	20230627	132300	100896480	2890	2890	2890	2890	0
366	20230627	132200	100896480	2890	2890	2890	2890	0
367	20230627	132100	100896480	2890	2890	2890	2890	100
368	20230627	132000	100607480	2890	2890	2890	2890	0
369	20230627	131900	100607480	2890	2890	2890	2890	0
370	20230627	131800	100607480	2890	2890	2890	2890	0
371	20230627	131700	100607480	2890	2890	2890	2890	0
372	20230627	131600	100607480	2890	2890	2890	2890	0
373	20230627	131500	100607480	2890	2890	2890	2890	20
374	20230627	131400	100549680	2890	2890	2890	2890	0
375	20230627	131300	100549680	2890	2890	2890	2890	0
376	20230627	131200	100549680	2890	2890	2890	2890	0
377	20230627	131100	100549680	2890	2890	2890	2890	362
378	20230627	131000	99503500	2890	2890	2890	2890	0
379	20230627	130900	99503500	2890	2890	2890	2890	0
380	20230627	130800	99503500	2890	2890	2890	2890	0
381	20230627	130700	99503500	2890	2890	2890	2890	0
382	20230627	130600	99503500	2890	2890	2890	2890	0
383	20230627	130500	99503500	2890	2890	2890	2890	0
384	20230627	130400	99503500	2890	2890	2890	2890	0
385	20230627	130300	99503500	2890	2890	2890	2890	638
386	20230627	130200	97659680	2890	2890	2890	2890	173
387	20230627	130100	97159710	2890	2890	2890	2890	0
388	20230627	130000	97159710	2890	2890	2890	2890	174
389	20230627	125900	96656850	2885	2885	2885	2885	2
390	20230627	125800	96651080	2890	2890	2890	2890	74
391	20230627	125700	96437220	2885	2885	2885	2885	0
392	20230627	125600	96437220	2885	2885	2885	2885	0
393	20230627	125500	96437220	2885	2885	2885	2885	0
394	20230627	125400	96437220	2885	2885	2885	2885	0
395	20230627	125300	96437220	2885	2885	2885	2885	0
396	20230627	125200	96437220	2885	2885	2885	2885	0
397	20230627	125100	96437220	2885	2885	2885	2885	0
398	20230627	125000	96437220	2885	2885	2885	2885	0
399	20230627	124900	96437220	2885	2885	2885	2885	0
400	20230627	124800	96437220	2885	2885	2885	2885	0
401	20230627	124700	96437220	2885	2885	2885	2885	0
402	20230627	124600	96437220	2885	2885	2885	2885	0
403	20230627	124500	96437220	2885	2885	2885	2885	0
404	20230627	124400	96437220	2885	2885	2885	2885	0
405	20230627	124300	96437220	2885	2885	2885	2885	0
406	20230627	124200	96437220	2885	2885	2885	2885	0
407	20230627	124100	96437220	2885	2885	2885	2885	0
408	20230627	124000	96437220	2885	2885	2885	2885	0
409	20230627	123900	96437220	2885	2885	2885	2885	0
410	20230627	123800	96437220	2885	2885	2885	2885	0
411	20230627	123700	96437220	2885	2885	2885	2885	97
412	20230627	123600	96157375	2885	2885	2885	2885	0
413	20230627	123500	96157375	2885	2885	2885	2885	472
414	20230627	123400	94795655	2885	2885	2885	2885	228
415	20230627	123300	94137875	2885	2885	2885	2885	0
416	20230627	123200	94137875	2885	2885	2885	2885	1
417	20230627	123100	94134990	2885	2885	2885	2885	0
418	20230627	123000	94134990	2885	2885	2885	2885	0
419	20230627	122900	94134990	2885	2885	2885	2885	0
420	20230627	122800	94134990	2885	2885	2885	2885	0
421	20230627	122700	94134990	2885	2885	2885	2885	0
422	20230627	122600	94134990	2885	2885	2885	2885	0
423	20230627	122500	94134990	2885	2885	2885	2885	0
424	20230627	122400	94134990	2885	2885	2885	2885	1836
425	20230627	122300	88838130	2885	2885	2885	2885	0
426	20230627	122200	88838130	2885	2885	2885	2885	0
427	20230627	122100	88838130	2885	2885	2885	2885	0
428	20230627	122000	88838130	2885	2885	2885	2885	0
429	20230627	121900	88838130	2885	2885	2885	2885	0
430	20230627	121800	88838130	2885	2885	2885	2885	0
431	20230627	121700	88838130	2885	2885	2885	2885	0
432	20230627	121600	88838130	2885	2885	2885	2885	10
433	20230627	121500	88809280	2885	2885	2885	2885	0
434	20230627	121400	88809280	2885	2885	2885	2885	200
435	20230627	121300	88232280	2885	2885	2885	2885	0
436	20230627	121200	88232280	2885	2885	2885	2885	0
437	20230627	121100	88232280	2885	2885	2885	2885	0
438	20230627	121000	88232280	2885	2885	2885	2885	0
439	20230627	120900	88232280	2885	2885	2885	2885	0
440	20230627	120800	88232280	2885	2885	2885	2885	0
441	20230627	120700	88232280	2885	2885	2885	2885	0
442	20230627	120600	88232280	2885	2885	2885	2885	0
443	20230627	120500	88232280	2885	2885	2885	2885	0
444	20230627	120400	88232280	2885	2885	2885	2885	0
445	20230627	120300	88232280	2885	2885	2885	2885	3
446	20230627	120200	88223625	2885	2885	2885	2885	0
447	20230627	120100	88223625	2885	2885	2885	2885	0
448	20230627	120000	88223625	2885	2885	2885	2885	0
449	20230627	115900	88223625	2885	2885	2885	2885	0
450	20230627	115800	88223625	2885	2885	2885	2885	0
451	20230627	115700	88223625	2885	2885	2885	2885	0
452	20230627	115600	88223625	2885	2885	2885	2885	0
453	20230627	115500	88223625	2885	2885	2885	2885	117
454	20230627	115400	87886080	2885	2885	2885	2885	44
455	20230627	115300	87759140	2880	2880	2880	2880	0
456	20230627	115200	87759140	2880	2880	2880	2880	10
457	20230627	115100	87730340	2885	2885	2885	2885	0
458	20230627	115000	87730340	2885	2885	2885	2885	0
459	20230627	114900	87730340	2885	2885	2885	2885	0
460	20230627	114800	87730340	2885	2885	2885	2885	0
461	20230627	114700	87730340	2885	2885	2885	2885	0
462	20230627	114600	87730340	2885	2885	2885	2885	0
463	20230627	114500	87730340	2885	2880	2885	2880	623
464	20230627	114400	85935990	2875	2875	2875	2875	0
465	20230627	114300	85935990	2875	2875	2875	2875	0
466	20230627	114200	85935990	2875	2875	2875	2875	0
467	20230627	114100	85935990	2875	2875	2875	2875	0
468	20230627	114000	85935990	2875	2875	2875	2875	0
469	20230627	113900	85935990	2875	2885	2885	2875	103
470	20230627	113800	85639355	2885	2880	2885	2880	1000
471	20230627	113700	82755945	2880	2880	2880	2875	1642
472	20230627	113600	78027580	2885	2885	2885	2885	0
473	20230627	113500	78027580	2885	2885	2885	2885	0
474	20230627	113400	78027580	2885	2885	2885	2885	0
475	20230627	113300	78027580	2885	2885	2885	2885	0
476	20230627	113200	78027580	2885	2885	2885	2885	0
477	20230627	113100	78027580	2885	2885	2885	2885	0
478	20230627	113000	78027580	2885	2885	2885	2885	0
479	20230627	112900	78027580	2885	2885	2885	2885	0
480	20230627	112800	78027580	2885	2885	2885	2885	0
481	20230627	112700	78027580	2885	2885	2885	2885	0
482	20230627	112600	78027580	2885	2885	2885	2885	0
483	20230627	112500	78027580	2885	2885	2885	2885	0
484	20230627	112400	78027580	2885	2885	2885	2885	0
485	20230627	112300	78027580	2885	2885	2885	2885	51
486	20230627	112200	77880445	2885	2885	2885	2885	0
487	20230627	112100	77880445	2885	2885	2885	2885	0
488	20230627	112000	77880445	2885	2885	2885	2885	0
489	20230627	111900	77880445	2885	2885	2885	2885	0
490	20230627	111800	77880445	2885	2885	2885	2885	0
491	20230627	111700	77880445	2885	2885	2885	2885	337
492	20230627	111600	76908200	2890	2890	2890	2890	0
493	20230627	111500	76908200	2890	2890	2890	2890	0
494	20230627	111400	76908200	2890	2890	2890	2890	0
495	20230627	111300	76908200	2890	2890	2890	2890	0
496	20230627	111200	76908200	2890	2890	2890	2890	0
497	20230627	111100	76908200	2890	2890	2890	2890	0
498	20230627	111000	76908200	2890	2890	2890	2890	0
499	20230627	110900	76908200	2890	2890	2890	2890	0
500	20230627	110800	76908200	2890	2890	2890	2890	0
501	20230627	110700	76908200	2890	2890	2890	2890	51
502	20230627	110600	76760810	2885	2885	2885	2885	0
503	20230627	110500	76760810	2885	2885	2885	2885	0
504	20230627	110400	76760810	2885	2885	2885	2885	0
505	20230627	110300	76760810	2885	2885	2885	2885	170
506	20230627	110200	76270360	2890	2885	2890	2885	754
507	20230627	110100	74094920	2885	2885	2885	2885	86
508	20230627	110000	73846810	2890	2890	2890	2890	35
509	20230627	105900	73745660	2885	2885	2885	2885	0
510	20230627	105800	73745660	2885	2885	2885	2885	0
511	20230627	105700	73745660	2885	2885	2885	2885	0
512	20230627	105600	73745660	2885	2885	2885	2885	0
513	20230627	105500	73745660	2885	2885	2885	2885	0
514	20230627	105400	73745660	2885	2885	2885	2885	0
515	20230627	105300	73745660	2885	2885	2885	2885	0
516	20230627	105200	73745660	2885	2885	2885	2885	170
517	20230627	105100	73255210	2885	2885	2885	2880	839
518	20230627	105000	70834910	2885	2885	2885	2885	0
519	20230627	104900	70834910	2885	2885	2885	2885	0
520	20230627	104800	70834910	2885	2885	2885	2885	0
521	20230627	104700	70834910	2885	2885	2885	2885	482
522	20230627	104600	69444340	2885	2885	2885	2885	0
523	20230627	104500	69444340	2885	2885	2885	2885	1
524	20230627	104400	69441455	2885	2885	2885	2885	0
525	20230627	104300	69441455	2885	2885	2885	2885	0
526	20230627	104200	69441455	2885	2885	2885	2885	0
527	20230627	104100	69441455	2885	2885	2885	2885	1929
528	20230627	104000	63876290	2890	2890	2890	2890	0
529	20230627	103900	63876290	2890	2890	2890	2890	0
530	20230627	103800	63876290	2890	2890	2890	2890	0
531	20230627	103700	63876290	2890	2890	2890	2890	0
532	20230627	103600	63876290	2890	2890	2890	2890	0
533	20230627	103500	63876290	2890	2890	2890	2890	52
534	20230627	103400	63726010	2890	2890	2890	2890	1
535	20230627	103300	63723120	2890	2890	2890	2890	0
536	20230627	103200	63723120	2890	2890	2890	2890	0
537	20230627	103100	63723120	2890	2890	2890	2890	0
538	20230627	103000	63723120	2890	2890	2890	2890	500
539	20230627	102900	62278120	2890	2890	2890	2890	0
540	20230627	102800	62278120	2890	2890	2890	2890	0
541	20230627	102700	62278120	2890	2890	2890	2890	0
542	20230627	102600	62278120	2890	2890	2890	2890	1
543	20230627	102500	62275230	2895	2895	2895	2895	16
544	20230627	102400	62228910	2895	2895	2895	2895	0
545	20230627	102300	62228910	2895	2895	2895	2895	0
546	20230627	102200	62228910	2895	2895	2895	2895	0
547	20230627	102100	62228910	2895	2895	2895	2895	0
548	20230627	102000	62228910	2895	2895	2895	2895	736
549	20230627	101900	60098190	2895	2895	2895	2895	52
550	20230627	101800	59947650	2895	2895	2895	2895	0
551	20230627	101700	59947650	2895	2895	2895	2895	17
552	20230627	101600	59898435	2895	2895	2895	2895	0
553	20230627	101500	59898435	2895	2895	2895	2895	0
554	20230627	101400	59898435	2895	2895	2895	2895	0
555	20230627	101300	59898435	2895	2895	2895	2895	0
556	20230627	101200	59898435	2895	2895	2895	2895	0
557	20230627	101100	59898435	2895	2895	2895	2895	300
558	20230627	101000	59029935	2890	2890	2890	2890	0
559	20230627	100900	59029935	2890	2890	2890	2890	2
560	20230627	100800	59024155	2900	2900	2900	2900	0
561	20230627	100700	59024155	2900	2900	2900	2900	0
562	20230627	100600	59024155	2900	2900	2900	2900	34
563	20230627	100500	58925555	2900	2900	2900	2900	0
564	20230627	100400	58925555	2900	2900	2900	2900	0
565	20230627	100300	58925555	2900	2900	2900	2900	52
566	20230627	100200	58774755	2900	2900	2900	2900	0
567	20230627	100100	58774755	2900	2900	2900	2900	0
568	20230627	100000	58774755	2900	2890	2900	2890	34
569	20230627	095900	58676375	2890	2885	2890	2885	102
570	20230627	095800	58381600	2890	2890	2890	2890	4
571	20230627	095700	58370040	2890	2890	2890	2890	0
572	20230627	095600	58370040	2890	2890	2890	2890	0
573	20230627	095500	58370040	2890	2890	2890	2890	32
574	20230627	095400	58277560	2890	2890	2890	2890	0
575	20230627	095300	58277560	2890	2890	2890	2890	0
576	20230627	095200	58277560	2890	2890	2890	2890	34
577	20230627	095100	58179300	2890	2890	2890	2890	0
578	20230627	095000	58179300	2890	2890	2890	2890	651
579	20230627	094900	56297910	2890	2890	2890	2890	0
580	20230627	094800	56297910	2890	2890	2890	2890	0
581	20230627	094700	56297910	2890	2890	2890	2890	52
582	20230627	094600	56147630	2885	2890	2890	2885	56
583	20230627	094500	55985805	2890	2890	2890	2890	320
584	20230627	094400	55061005	2885	2885	2885	2885	0
585	20230627	094300	55061005	2885	2885	2885	2885	0
586	20230627	094200	55061005	2885	2885	2885	2885	0
587	20230627	094100	55061005	2885	2885	2885	2885	0
588	20230627	094000	55061005	2885	2885	2885	2885	0
589	20230627	093900	55061005	2885	2885	2885	2885	0
590	20230627	093800	55061005	2885	2885	2885	2885	0
591	20230627	093700	55061005	2885	2885	2885	2885	0
592	20230627	093600	55061005	2885	2885	2885	2885	0
593	20230627	093500	55061005	2885	2900	2900	2885	1386
594	20230627	093400	51050735	2900	2900	2900	2900	0
595	20230627	093300	51050735	2900	2900	2900	2900	600
596	20230627	093200	49310735	2900	2895	2900	2895	1561
597	20230627	093100	44783950	2895	2895	2895	2895	52
598	20230627	093000	44633410	2890	2890	2890	2890	0
599	20230627	092900	44633410	2890	2890	2890	2890	0
600	20230627	092800	44633410	2890	2890	2890	2890	0
601	20230627	092700	44633410	2890	2890	2890	2890	0
602	20230627	092600	44633410	2890	2890	2890	2890	500
603	20230627	092500	43188410	2885	2885	2885	2885	0
604	20230627	092400	43188410	2885	2885	2885	2885	312
605	20230627	092300	42288290	2885	2885	2885	2885	0
606	20230627	092200	42288290	2885	2885	2885	2885	0
607	20230627	092100	42288290	2885	2885	2885	2885	0
608	20230627	092000	42288290	2885	2885	2885	2885	0
609	20230627	091900	42288290	2885	2885	2885	2885	300
610	20230627	091800	41422790	2890	2890	2890	2890	56
611	20230627	091700	41260950	2890	2890	2890	2890	0
612	20230627	091600	41260950	2890	2890	2890	2890	0
613	20230627	091500	41260950	2890	2890	2890	2890	0
614	20230627	091400	41260950	2890	2890	2890	2890	0
615	20230627	091300	41260950	2890	2890	2890	2890	0
616	20230627	091200	41260950	2890	2890	2890	2890	113
617	20230627	091100	40934380	2885	2885	2885	2885	400
618	20230627	091000	39780380	2890	2890	2890	2890	0
619	20230627	090900	39780380	2890	2890	2890	2890	0
620	20230627	090800	39780380	2890	2890	2890	2890	0
621	20230627	090700	39780380	2890	2885	2890	2885	304
622	20230627	090600	38902995	2890	2890	2890	2890	0
623	20230627	090500	38902995	2890	2890	2890	2890	52
624	20230627	090400	38752715	2885	2885	2885	2875	7574
625	20230627	090300	16906975	2875	2875	2875	2875	0
626	20230627	090200	16906975	2875	2875	2875	2875	85
627	20230627	090100	16662600	2885	2885	2885	2885	0
628	20230627	090000	16662600	2885	2885	2885	2880	5776