KissMeData/016450/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	185500	157731650	5050	5050	5050	5050	485
3	20230627	185400	157731650	5050	5050	5050	5050	0
4	20230627	185300	157731650	5050	5050	5050	5050	0
5	20230627	185200	157731650	5050	5050	5050	5050	0
6	20230627	185100	157731650	5050	5050	5050	5050	0
7	20230627	185000	157731650	5050	5050	5050	5050	0
8	20230627	184900	157731650	5050	5050	5050	5050	0
9	20230627	184800	157731650	5050	5050	5050	5050	0
10	20230627	184700	157731650	5050	5050	5050	5050	0
11	20230627	184600	157731650	5050	5050	5050	5050	0
12	20230627	184500	157731650	5050	5050	5050	5050	0
13	20230627	184400	157731650	5050	5050	5050	5050	0
14	20230627	184300	157731650	5050	5050	5050	5050	0
15	20230627	184200	157731650	5050	5050	5050	5050	0
16	20230627	184100	157731650	5050	5050	5050	5050	0
17	20230627	184000	157731650	5050	5050	5050	5050	0
18	20230627	183900	157731650	5050	5050	5050	5050	0
19	20230627	183800	157731650	5050	5050	5050	5050	0
20	20230627	183700	157731650	5050	5050	5050	5050	0
21	20230627	183600	157731650	5050	5050	5050	5050	0
22	20230627	183500	157731650	5050	5050	5050	5050	0
23	20230627	183400	157731650	5050	5050	5050	5050	0
24	20230627	183300	157731650	5050	5050	5050	5050	0
25	20230627	183200	157731650	5050	5050	5050	5050	0
26	20230627	183100	157731650	5050	5050	5050	5050	0
27	20230627	183000	157731650	5050	5050	5050	5050	0
28	20230627	182900	157731650	5050	5050	5050	5050	0
29	20230627	182800	157731650	5050	5050	5050	5050	0
30	20230627	182700	157731650	5050	5050	5050	5050	0
31	20230627	182600	157731650	5050	5050	5050	5050	0
32	20230627	182500	157731650	5050	5050	5050	5050	485
33	20230627	182400	157731650	5050	5050	5050	5050	0
34	20230627	182300	157731650	5050	5050	5050	5050	0
35	20230627	182200	157731650	5050	5050	5050	5050	0
36	20230627	182100	157731650	5050	5050	5050	5050	0
37	20230627	182000	157731650	5050	5050	5050	5050	0
38	20230627	181900	157731650	5050	5050	5050	5050	0
39	20230627	181800	157731650	5050	5050	5050	5050	0
40	20230627	181700	157731650	5050	5050	5050	5050	0
41	20230627	181600	157731650	5050	5050	5050	5050	0
42	20230627	181500	157731650	5050	5050	5050	5050	0
43	20230627	181400	157731650	5050	5050	5050	5050	0
44	20230627	181300	157731650	5050	5050	5050	5050	0
45	20230627	181200	157731650	5050	5050	5050	5050	0
46	20230627	181100	157731650	5050	5050	5050	5050	0
47	20230627	181000	157731650	5050	5050	5050	5050	0
48	20230627	180900	157731650	5050	5050	5050	5050	0
49	20230627	180800	157731650	5050	5050	5050	5050	0
50	20230627	180700	157731650	5050	5050	5050	5050	0
51	20230627	180600	157731650	5050	5050	5050	5050	0
52	20230627	180500	157731650	5050	5050	5050	5050	0
53	20230627	180400	157731650	5050	5050	5050	5050	0
54	20230627	180300	157731650	5050	5050	5050	5050	0
55	20230627	180200	157731650	5050	5050	5050	5050	0
56	20230627	180100	157731650	5050	5050	5050	5050	0
57	20230627	180000	157731650	5050	5050	5050	5050	0
58	20230627	175900	157731650	5050	5050	5050	5050	0
59	20230627	175800	157731650	5050	5050	5050	5050	0
60	20230627	175700	157731650	5050	5050	5050	5050	0
61	20230627	175600	157731650	5050	5050	5050	5050	0
62	20230627	175500	157731650	5050	5050	5050	5050	485
63	20230627	175400	157731650	5050	5050	5050	5050	0
64	20230627	175300	157731650	5050	5050	5050	5050	0
65	20230627	175200	157731650	5050	5050	5050	5050	0
66	20230627	175100	157731650	5050	5050	5050	5050	0
67	20230627	175000	157731650	5050	5050	5050	5050	0
68	20230627	174900	157731650	5050	5050	5050	5050	0
69	20230627	174800	157731650	5050	5050	5050	5050	0
70	20230627	174700	157731650	5050	5050	5050	5050	0
71	20230627	174600	157731650	5050	5050	5050	5050	0
72	20230627	174500	157731650	5050	5050	5050	5050	0
73	20230627	174400	157731650	5050	5050	5050	5050	0
74	20230627	174300	157731650	5050	5050	5050	5050	0
75	20230627	174200	157731650	5050	5050	5050	5050	0
76	20230627	174100	157731650	5050	5050	5050	5050	0
77	20230627	174000	157731650	5050	5050	5050	5050	0
78	20230627	173900	157731650	5050	5050	5050	5050	0
79	20230627	173800	157731650	5050	5050	5050	5050	0
80	20230627	173700	157731650	5050	5050	5050	5050	0
81	20230627	173600	157731650	5050	5050	5050	5050	0
82	20230627	173500	157731650	5050	5050	5050	5050	0
83	20230627	173400	157731650	5050	5050	5050	5050	0
84	20230627	173300	157731650	5050	5050	5050	5050	0
85	20230627	173200	157731650	5050	5050	5050	5050	0
86	20230627	173100	157731650	5050	5050	5050	5050	0
87	20230627	173000	157731650	5050	5050	5050	5050	0
88	20230627	172900	157731650	5050	5050	5050	5050	0
89	20230627	172800	157731650	5050	5050	5050	5050	0
90	20230627	172700	157731650	5050	5050	5050	5050	0
91	20230627	172600	157731650	5050	5050	5050	5050	0
92	20230627	172500	157731650	5050	5050	5050	5050	485
93	20230627	172400	157731650	5050	5050	5050	5050	0
94	20230627	172300	157731650	5050	5050	5050	5050	0
95	20230627	172200	157731650	5050	5050	5050	5050	0
96	20230627	172100	157731650	5050	5050	5050	5050	0
97	20230627	172000	157731650	5050	5050	5050	5050	0
98	20230627	171900	157731650	5050	5050	5050	5050	0
99	20230627	171800	157731650	5050	5050	5050	5050	0
100	20230627	171700	157731650	5050	5050	5050	5050	0
101	20230627	171600	157731650	5050	5050	5050	5050	0
102	20230627	171500	157731650	5050	5050	5050	5050	0
103	20230627	171400	157731650	5050	5050	5050	5050	0
104	20230627	171300	157731650	5050	5050	5050	5050	0
105	20230627	171200	157731650	5050	5050	5050	5050	0
106	20230627	171100	157731650	5050	5050	5050	5050	0
107	20230627	171000	157731650	5050	5050	5050	5050	0
108	20230627	170900	157731650	5050	5050	5050	5050	0
109	20230627	170800	157731650	5050	5050	5050	5050	0
110	20230627	170700	157731650	5050	5050	5050	5050	0
111	20230627	170600	157731650	5050	5050	5050	5050	0
112	20230627	170500	157731650	5050	5050	5050	5050	0
113	20230627	170400	157731650	5050	5050	5050	5050	0
114	20230627	170300	157731650	5050	5050	5050	5050	0
115	20230627	170200	157731650	5050	5050	5050	5050	0
116	20230627	170100	157731650	5050	5050	5050	5050	0
117	20230627	170000	157731650	5050	5050	5050	5050	0
118	20230627	165900	157731650	5050	5050	5050	5050	0
119	20230627	165800	157731650	5050	5050	5050	5050	0
120	20230627	165700	157731650	5050	5050	5050	5050	0
121	20230627	165600	157731650	5050	5050	5050	5050	0
122	20230627	165500	157731650	5050	5050	5050	5050	485
123	20230627	165400	157731650	5050	5050	5050	5050	0
124	20230627	165300	157731650	5050	5050	5050	5050	0
125	20230627	165200	157731650	5050	5050	5050	5050	0
126	20230627	165100	157731650	5050	5050	5050	5050	0
127	20230627	165000	157731650	5050	5050	5050	5050	0
128	20230627	164900	157731650	5050	5050	5050	5050	0
129	20230627	164800	157731650	5050	5050	5050	5050	0
130	20230627	164700	157731650	5050	5050	5050	5050	0
131	20230627	164600	157731650	5050	5050	5050	5050	0
132	20230627	164500	157731650	5050	5050	5050	5050	0
133	20230627	164400	157731650	5050	5050	5050	5050	0
134	20230627	164300	157731650	5050	5050	5050	5050	0
135	20230627	164200	157731650	5050	5050	5050	5050	0
136	20230627	164100	157731650	5050	5050	5050	5050	0
137	20230627	164000	157731650	5050	5050	5050	5050	0
138	20230627	163900	157731650	5050	5050	5050	5050	0
139	20230627	163800	157731650	5050	5050	5050	5050	0
140	20230627	163700	157731650	5050	5050	5050	5050	0
141	20230627	163600	157731650	5050	5050	5050	5050	0
142	20230627	163500	157731650	5050	5050	5050	5050	0
143	20230627	163400	157731650	5050	5050	5050	5050	0
144	20230627	163300	157731650	5050	5050	5050	5050	0
145	20230627	163200	157731650	5050	5050	5050	5050	0
146	20230627	163100	157731650	5050	5050	5050	5050	0
147	20230627	163000	157731650	5050	5050	5050	5050	0
148	20230627	162900	157731650	5050	5050	5050	5050	0
149	20230627	162800	157731650	5050	5050	5050	5050	0
150	20230627	162700	157731650	5050	5050	5050	5050	0
151	20230627	162600	157731650	5050	5050	5050	5050	0
152	20230627	162500	157731650	5050	5050	5050	5050	485
153	20230627	162400	157731650	5050	5050	5050	5050	0
154	20230627	162300	157731650	5050	5050	5050	5050	0
155	20230627	162200	157731650	5050	5050	5050	5050	0
156	20230627	162100	157731650	5050	5050	5050	5050	0
157	20230627	162000	157731650	5050	5050	5050	5050	0
158	20230627	161900	157731650	5050	5050	5050	5050	0
159	20230627	161800	157731650	5050	5050	5050	5050	0
160	20230627	161700	157731650	5050	5050	5050	5050	0
161	20230627	161600	157731650	5050	5050	5050	5050	0
162	20230627	161500	157731650	5050	5050	5050	5050	0
163	20230627	161400	157731650	5050	5050	5050	5050	0
164	20230627	161300	157731650	5050	5050	5050	5050	0
165	20230627	161200	157731650	5050	5050	5050	5050	0
166	20230627	161100	157731650	5050	5050	5050	5050	0
167	20230627	161000	157731650	5050	5050	5050	5050	0
168	20230627	160900	157731650	5050	5050	5050	5050	0
169	20230627	160800	157731650	5050	5050	5050	5050	0
170	20230627	160700	157731650	5050	5050	5050	5050	0
171	20230627	160600	157731650	5050	5050	5050	5050	0
172	20230627	160500	157731650	5050	5050	5050	5050	0
173	20230627	160400	157731650	5050	5050	5050	5050	0
174	20230627	160300	157731650	5050	5050	5050	5050	0
175	20230627	160200	157731650	5050	5050	5050	5050	0
176	20230627	160100	157731650	5050	5050	5050	5050	0
177	20230627	160000	157731650	5050	5050	5050	5050	0
178	20230627	155900	157731650	5050	5050	5050	5050	0
179	20230627	155800	157731650	5050	5050	5050	5050	0
180	20230627	155700	157731650	5050	5050	5050	5050	0
181	20230627	155600	157731650	5050	5050	5050	5050	0
182	20230627	155500	157731650	5050	5050	5050	5050	485
183	20230627	155400	157731650	5050	5050	5050	5050	0
184	20230627	155300	157731650	5050	5050	5050	5050	0
185	20230627	155200	157731650	5050	5050	5050	5050	0
186	20230627	155100	157731650	5050	5050	5050	5050	0
187	20230627	155000	157731650	5050	5050	5050	5050	0
188	20230627	154900	157731650	5050	5050	5050	5050	0
189	20230627	154800	157731650	5050	5050	5050	5050	0
190	20230627	154700	157731650	5050	5050	5050	5050	0
191	20230627	154600	157731650	5050	5050	5050	5050	0
192	20230627	154500	157731650	5050	5050	5050	5050	0
193	20230627	154400	157731650	5050	5050	5050	5050	0
194	20230627	154300	157731650	5050	5050	5050	5050	0
195	20230627	154200	157731650	5050	5050	5050	5050	0
196	20230627	154100	157731650	5050	5050	5050	5050	0
197	20230627	154000	157731650	5050	5050	5050	5050	0
198	20230627	153900	157731650	5050	5050	5050	5050	0
199	20230627	153800	157731650	5050	5050	5050	5050	0
200	20230627	153700	157731650	5050	5050	5050	5050	0
201	20230627	153600	157731650	5050	5050	5050	5050	0
202	20230627	153500	157731650	5050	5050	5050	5050	0
203	20230627	153400	157731650	5050	5050	5050	5050	0
204	20230627	153300	157731650	5050	5050	5050	5050	0
205	20230627	153200	157731650	5050	5050	5050	5050	0
206	20230627	153100	157731650	5050	5050	5050	5050	0
207	20230627	153000	157731650	5050	5050	5050	5050	485
208	20230627	152900	155282400	5040	5040	5040	5040	0
209	20230627	152800	155282400	5040	5040	5040	5040	0
210	20230627	152700	155282400	5040	5040	5040	5040	0
211	20230627	152600	155282400	5040	5040	5040	5040	0
212	20230627	152500	155282400	5040	5040	5040	5040	0
213	20230627	152400	155282400	5040	5040	5040	5040	0
214	20230627	152300	155282400	5040	5040	5040	5040	0
215	20230627	152200	155282400	5040	5040	5040	5040	0
216	20230627	152100	155282400	5040	5040	5040	5040	0
217	20230627	152000	155282400	5040	5040	5040	5040	0
218	20230627	151900	155282400	5040	5020	5040	5020	3
219	20230627	151800	155267320	5020	5020	5020	5020	5
220	20230627	151700	155242220	5020	5020	5020	5020	0
221	20230627	151600	155242220	5020	5020	5020	5020	8
222	20230627	151500	155202060	5040	5040	5040	5040	0
223	20230627	151400	155202060	5040	5040	5040	5040	1
224	20230627	151300	155197020	5040	5020	5040	5020	17
225	20230627	151200	155111660	5020	5020	5020	5020	0
226	20230627	151100	155111660	5020	5030	5030	5020	10
227	20230627	151000	155061430	5040	5050	5050	5040	85
228	20230627	150900	154633020	5040	5040	5040	5040	2
229	20230627	150800	154622940	5040	5040	5040	5040	14
230	20230627	150700	154552380	5040	5040	5040	5040	43
231	20230627	150600	154335660	5040	5040	5040	5040	1
232	20230627	150500	154330620	5000	5000	5000	5000	0
233	20230627	150400	154330620	5000	5000	5000	5000	0
234	20230627	150300	154330620	5000	5000	5000	5000	0
235	20230627	150200	154330620	5000	5000	5000	5000	0
236	20230627	150100	154330620	5000	5000	5000	5000	0
237	20230627	150000	154330620	5000	5000	5000	5000	0
238	20230627	145900	154330620	5000	5000	5010	5000	643
239	20230627	145800	151115600	5010	5010	5010	5010	2025
240	20230627	145700	140970350	5020	5020	5020	5020	203
241	20230627	145600	139951290	5020	5020	5020	5020	0
242	20230627	145500	139951290	5020	5020	5020	5020	2
243	20230627	145400	139941250	5030	5030	5030	5030	0
244	20230627	145300	139941250	5030	5020	5030	5020	41
245	20230627	145200	139735380	5020	5020	5020	5020	0
246	20230627	145100	139735380	5020	5020	5020	5020	0
247	20230627	145000	139735380	5020	5020	5020	5020	0
248	20230627	144900	139735380	5020	5020	5020	5020	50
249	20230627	144800	139484380	5030	5030	5030	5030	0
250	20230627	144700	139484380	5030	5030	5030	5030	0
251	20230627	144600	139484380	5030	5030	5030	5030	0
252	20230627	144500	139484380	5030	5030	5030	5030	2
253	20230627	144400	139474320	5030	5030	5030	5030	24
254	20230627	144300	139353600	5030	5030	5030	5030	0
255	20230627	144200	139353600	5030	5030	5030	5030	0
256	20230627	144100	139353600	5030	5030	5030	5030	0
257	20230627	144000	139353600	5030	5010	5030	5010	957
258	20230627	143900	134540610	5020	5020	5020	5020	650
259	20230627	143800	131277610	5030	5030	5030	5030	0
260	20230627	143700	131277610	5030	5030	5030	5030	0
261	20230627	143600	131277610	5030	5030	5030	5030	0
262	20230627	143500	131277610	5030	5030	5030	5030	0
263	20230627	143400	131277610	5030	5030	5030	5030	0
264	20230627	143300	131277610	5030	5030	5030	5030	0
265	20230627	143200	131277610	5030	5030	5030	5030	0
266	20230627	143100	131277610	5030	5030	5030	5030	0
267	20230627	143000	131277610	5030	5030	5030	5030	607
268	20230627	142900	128224400	5040	5040	5040	5040	3
269	20230627	142800	128209280	5040	5040	5040	5040	2
270	20230627	142700	128199200	5040	5040	5040	5040	0
271	20230627	142600	128199200	5040	5040	5040	5040	0
272	20230627	142500	128199200	5040	5040	5040	5040	0
273	20230627	142400	128199200	5040	5040	5040	5040	3
274	20230627	142300	128184080	5030	5030	5030	5030	0
275	20230627	142200	128184080	5030	5030	5030	5030	0
276	20230627	142100	128184080	5030	5030	5030	5030	0
277	20230627	142000	128184080	5030	5030	5030	5030	0
278	20230627	141900	128184080	5030	5030	5030	5030	93
279	20230627	141800	127716290	5040	5040	5040	5040	14
280	20230627	141700	127645730	5040	5040	5040	5040	0
281	20230627	141600	127645730	5040	5040	5040	5040	0
282	20230627	141500	127645730	5040	5040	5040	5040	0
283	20230627	141400	127645730	5040	5040	5040	5040	2
284	20230627	141300	127635650	5040	5040	5040	5040	10
285	20230627	141200	127585250	5050	5050	5050	5050	2
286	20230627	141100	127575150	5050	5050	5050	5050	0
287	20230627	141000	127575150	5050	5050	5050	5050	6
288	20230627	140900	127544850	5040	5040	5040	5040	11
289	20230627	140800	127489410	5040	5040	5040	5040	100
290	20230627	140700	126985410	5040	5040	5040	5040	13
291	20230627	140600	126919890	5040	5040	5040	5040	10
292	20230627	140500	126869490	5040	5040	5040	5040	0
293	20230627	140400	126869490	5040	5040	5040	5040	0
294	20230627	140300	126869490	5040	5040	5040	5040	0
295	20230627	140200	126869490	5040	5040	5040	5040	0
296	20230627	140100	126869490	5040	5040	5040	5040	0
297	20230627	140000	126869490	5040	5040	5040	5040	80
298	20230627	135900	126466290	5040	5040	5040	5030	12
299	20230627	135800	126405830	5040	5040	5040	5040	200
300	20230627	135700	125397830	5030	5030	5030	5030	25
301	20230627	135600	125272080	5040	5040	5040	5040	3
302	20230627	135500	125256960	5040	5040	5040	5040	0
303	20230627	135400	125256960	5040	5040	5040	5040	0
304	20230627	135300	125256960	5040	5040	5040	5040	0
305	20230627	135200	125256960	5040	5040	5040	5040	0
306	20230627	135100	125256960	5040	5040	5040	5040	536
307	20230627	135000	122555520	5030	5030	5030	5030	5
308	20230627	134900	122530370	5040	5040	5040	5040	10
309	20230627	134800	122479970	5040	5040	5040	5040	0
310	20230627	134700	122479970	5040	5040	5040	5040	0
311	20230627	134600	122479970	5040	5040	5040	5040	10
312	20230627	134500	122429570	5040	5040	5040	5040	0
313	20230627	134400	122429570	5040	5040	5040	5040	0
314	20230627	134300	122429570	5040	5040	5040	5040	236
315	20230627	134200	121240130	5040	5040	5040	5040	0
316	20230627	134100	121240130	5040	5040	5040	5040	0
317	20230627	134000	121240130	5040	5040	5040	5040	0
318	20230627	133900	121240130	5040	5050	5050	5040	1763
319	20230627	133800	112348760	5050	5050	5050	5050	0
320	20230627	133700	112348760	5050	5080	5080	5050	966
321	20230627	133600	107459230	5070	5070	5070	5070	5
322	20230627	133500	107433880	5070	5070	5070	5070	0
323	20230627	133400	107433880	5070	5070	5070	5070	62
324	20230627	133300	107119540	5070	5070	5070	5070	213
325	20230627	133200	106039630	5070	5070	5070	5070	300
326	20230627	133100	104518630	5080	5080	5080	5080	0
327	20230627	133000	104518630	5080	5080	5080	5080	0
328	20230627	132900	104518630	5080	5080	5080	5080	1
329	20230627	132800	104513550	5080	5080	5080	5080	2
330	20230627	132700	104503390	5080	5080	5080	5080	2
331	20230627	132600	104493230	5080	5080	5080	5080	5
332	20230627	132500	104467830	5080	5080	5080	5080	305
333	20230627	132400	102918430	5070	5070	5070	5070	8
334	20230627	132300	102877870	5070	5070	5070	5070	18
335	20230627	132200	102786610	5070	5070	5070	5070	100
336	20230627	132100	102279610	5070	5070	5070	5070	38
337	20230627	132000	102086950	5080	5080	5080	5080	131
338	20230627	131900	101421470	5090	5090	5090	5090	0
339	20230627	131800	101421470	5090	5080	5090	5080	31
340	20230627	131700	101263880	5090	5080	5090	5080	77
341	20230627	131600	100872660	5080	5070	5080	5070	1516
342	20230627	131500	93174070	5060	5060	5060	5060	1
343	20230627	131400	93169010	5050	5050	5050	5050	0
344	20230627	131300	93169010	5050	5050	5050	5050	0
345	20230627	131200	93169010	5050	5050	5050	5050	100
346	20230627	131100	92664010	5070	5070	5070	5070	0
347	20230627	131000	92664010	5070	5060	5070	5060	27
348	20230627	130900	92527380	5060	5050	5060	5050	40
349	20230627	130800	92325070	5050	5050	5050	5050	0
350	20230627	130700	92325070	5050	5050	5050	5050	2
351	20230627	130600	92314970	5060	5060	5060	5060	2
352	20230627	130500	92304850	5060	5060	5060	5060	0
353	20230627	130400	92304850	5060	5060	5060	5050	48
354	20230627	130300	92062230	5060	5060	5060	5060	0
355	20230627	130200	92062230	5060	5040	5060	5040	83
356	20230627	130100	91643850	5040	5040	5040	5040	0
357	20230627	130000	91643850	5040	5040	5040	5040	0
358	20230627	125900	91643850	5040	5040	5040	5040	0
359	20230627	125800	91643850	5040	5040	5040	5040	5
360	20230627	125700	91618650	5040	5040	5040	5040	4
361	20230627	125600	91598490	5040	5040	5040	5040	0
362	20230627	125500	91598490	5040	5040	5040	5040	0
363	20230627	125400	91598490	5040	5050	5050	5040	9
364	20230627	125300	91553090	5040	5040	5040	5040	0
365	20230627	125200	91553090	5040	5040	5040	5040	0
366	20230627	125100	91553090	5040	5040	5040	5040	0
367	20230627	125000	91553090	5040	5040	5040	5040	1
368	20230627	124900	91548050	5030	5050	5070	5030	2760
369	20230627	124800	77597220	5040	5040	5040	5040	588
370	20230627	124700	74633700	5030	5030	5030	5030	332
371	20230627	124600	72963740	5040	5040	5040	5040	90
372	20230627	124500	72510140	5030	5030	5030	5030	0
373	20230627	124400	72510140	5030	5030	5030	5030	4
374	20230627	124300	72490020	5040	5040	5040	5040	0
375	20230627	124200	72490020	5040	5040	5040	5040	2
376	20230627	124100	72479940	5040	5040	5040	5040	200
377	20230627	124000	71471940	5040	5040	5040	5040	0
378	20230627	123900	71471940	5040	5040	5040	5040	0
379	20230627	123800	71471940	5040	5040	5040	5040	0
380	20230627	123700	71471940	5040	5040	5040	5040	2067
381	20230627	123600	61054260	5040	5040	5040	5040	50
382	20230627	123500	60802260	5040	5030	5040	5030	300
383	20230627	123400	59291530	5030	5030	5030	5030	0
384	20230627	123300	59291530	5030	5030	5030	5030	0
385	20230627	123200	59291530	5030	5030	5030	5030	1820
386	20230627	123100	50136930	5030	5030	5030	5030	0
387	20230627	123000	50136930	5030	5020	5030	5020	132
388	20230627	122900	49473650	5010	5010	5010	5010	0
389	20230627	122800	49473650	5010	5010	5010	5010	0
390	20230627	122700	49473650	5010	5010	5010	5010	136
391	20230627	122600	48792290	5010	5010	5010	5010	0
392	20230627	122500	48792290	5010	5010	5010	5010	0
393	20230627	122400	48792290	5010	5010	5010	5010	0
394	20230627	122300	48792290	5010	5010	5010	5010	1
395	20230627	122200	48787280	5020	5020	5020	5020	0
396	20230627	122100	48787280	5020	5020	5020	5020	0
397	20230627	122000	48787280	5020	5020	5020	5020	4
398	20230627	121900	48767200	5010	5010	5010	5010	0
399	20230627	121800	48767200	5010	5010	5010	5010	0
400	20230627	121700	48767200	5010	5010	5010	5010	0
401	20230627	121600	48767200	5010	5010	5010	5010	0
402	20230627	121500	48767200	5010	5010	5010	5010	0
403	20230627	121400	48767200	5010	5010	5010	5010	0
404	20230627	121300	48767200	5010	5010	5010	5010	0
405	20230627	121200	48767200	5010	5010	5010	5010	0
406	20230627	121100	48767200	5010	5010	5010	5010	0
407	20230627	121000	48767200	5010	5010	5010	5010	0
408	20230627	120900	48767200	5010	5010	5010	5010	0
409	20230627	120800	48767200	5010	5010	5010	5010	0
410	20230627	120700	48767200	5010	5010	5010	5010	0
411	20230627	120600	48767200	5010	5010	5010	5010	0
412	20230627	120500	48767200	5010	5010	5010	5010	0
413	20230627	120400	48767200	5010	5010	5010	5010	0
414	20230627	120300	48767200	5010	5010	5010	5010	0
415	20230627	120200	48767200	5010	5010	5010	5010	0
416	20230627	120100	48767200	5010	5010	5010	5010	0
417	20230627	120000	48767200	5010	5010	5010	5010	0
418	20230627	115900	48767200	5010	5010	5010	5010	0
419	20230627	115800	48767200	5010	5010	5010	5010	0
420	20230627	115700	48767200	5010	5010	5010	5010	0
421	20230627	115600	48767200	5010	5010	5010	5010	141
422	20230627	115500	48060790	5010	5010	5010	5010	200
423	20230627	115400	47058790	5010	5010	5010	5010	126
424	20230627	115300	46427530	5020	5020	5020	5020	0
425	20230627	115200	46427530	5020	5020	5020	5020	0
426	20230627	115100	46427530	5020	5020	5020	5020	0
427	20230627	115000	46427530	5020	5020	5020	5020	0
428	20230627	114900	46427530	5020	5020	5020	5020	14
429	20230627	114800	46357250	5020	5020	5020	5020	0
430	20230627	114700	46357250	5020	5020	5020	5020	0
431	20230627	114600	46357250	5020	5020	5020	5020	86
432	20230627	114500	45925530	5020	5010	5020	5010	237
433	20230627	114400	44737760	5020	5020	5020	5020	0
434	20230627	114300	44737760	5020	5020	5020	5020	0
435	20230627	114200	44737760	5020	5020	5020	5020	0
436	20230627	114100	44737760	5020	5020	5020	5020	0
437	20230627	114000	44737760	5020	5020	5020	5020	64
438	20230627	113900	44416480	5020	5020	5020	5020	104
439	20230627	113800	43894400	5020	5020	5020	5020	1
440	20230627	113700	43889380	5020	5020	5020	5020	31
441	20230627	113600	43733760	5020	5020	5020	5020	0
442	20230627	113500	43733760	5020	5020	5020	5020	0
443	20230627	113400	43733760	5020	5020	5020	5020	0
444	20230627	113300	43733760	5020	5020	5020	5020	0
445	20230627	113200	43733760	5020	5020	5020	5020	100
446	20230627	113100	43231760	5020	5020	5020	5020	0
447	20230627	113000	43231760	5020	5020	5020	5020	208
448	20230627	112900	42187600	5020	5020	5020	5020	26
449	20230627	112800	42057080	5030	5030	5030	5030	0
450	20230627	112700	42057080	5030	5030	5030	5030	0
451	20230627	112600	42057080	5030	5030	5030	5030	0
452	20230627	112500	42057080	5030	5030	5030	5030	10
453	20230627	112400	42006780	5030	5030	5030	5030	0
454	20230627	112300	42006780	5030	5030	5030	5030	1
455	20230627	112200	42001750	5020	5020	5020	5020	0
456	20230627	112100	42001750	5020	5030	5030	5020	39
457	20230627	112000	41805960	5020	5020	5020	5020	3
458	20230627	111900	41790900	5030	5030	5030	5030	0
459	20230627	111800	41790900	5030	5030	5030	5030	2
460	20230627	111700	41780840	5030	5030	5030	5030	0
461	20230627	111600	41780840	5030	5030	5030	5030	0
462	20230627	111500	41780840	5030	5030	5030	5030	0
463	20230627	111400	41780840	5030	5030	5030	5030	30
464	20230627	111300	41629940	5030	5030	5030	5030	0
465	20230627	111200	41629940	5030	5030	5030	5030	0
466	20230627	111100	41629940	5030	5030	5030	5030	0
467	20230627	111000	41629940	5030	5030	5030	5030	0
468	20230627	110900	41629940	5030	5030	5030	5030	0
469	20230627	110800	41629940	5030	5030	5030	5030	0
470	20230627	110700	41629940	5030	5030	5030	5030	0
471	20230627	110600	41629940	5030	5030	5030	5030	0
472	20230627	110500	41629940	5030	5020	5030	5020	20
473	20230627	110400	41529440	5030	5030	5030	5030	0
474	20230627	110300	41529440	5030	5030	5030	5030	0
475	20230627	110200	41529440	5030	5030	5030	5030	0
476	20230627	110100	41529440	5030	5030	5030	5030	2
477	20230627	110000	41519380	5030	5030	5030	5030	0
478	20230627	105900	41519380	5030	5030	5030	5030	0
479	20230627	105800	41519380	5030	5030	5030	5030	0
480	20230627	105700	41519380	5030	5030	5030	5030	0
481	20230627	105600	41519380	5030	5030	5030	5030	199
482	20230627	105500	40518410	5030	5030	5030	5030	0
483	20230627	105400	40518410	5030	5030	5030	5030	0
484	20230627	105300	40518410	5030	5020	5030	5020	7
485	20230627	105200	40483260	5030	5030	5030	5030	150
486	20230627	105100	39728760	5030	5030	5030	5030	1
487	20230627	105000	39723730	5020	5020	5020	5020	71
488	20230627	104900	39367310	5010	5010	5010	5010	0
489	20230627	104800	39367310	5010	5010	5010	5010	0
490	20230627	104700	39367310	5010	5010	5010	5010	0
491	20230627	104600	39367310	5010	5010	5010	5010	0
492	20230627	104500	39367310	5010	5010	5010	5010	0
493	20230627	104400	39367310	5010	5010	5010	5010	0
494	20230627	104300	39367310	5010	5010	5010	5010	0
495	20230627	104200	39367310	5010	5010	5010	5010	0
496	20230627	104100	39367310	5010	5010	5010	5010	1
497	20230627	104000	39362300	5010	5010	5010	5010	0
498	20230627	103900	39362300	5010	5010	5010	5010	0
499	20230627	103800	39362300	5010	5010	5010	5010	20
500	20230627	103700	39262100	5010	5020	5020	5010	150
501	20230627	103600	38510100	5010	5010	5010	5010	0
502	20230627	103500	38510100	5010	5010	5010	5010	0
503	20230627	103400	38510100	5010	5010	5010	5010	0
504	20230627	103300	38510100	5010	5010	5010	5010	0
505	20230627	103200	38510100	5010	5010	5010	5010	100
506	20230627	103100	38009100	5020	5020	5020	5020	0
507	20230627	103000	38009100	5020	5020	5020	5020	0
508	20230627	102900	38009100	5020	5020	5020	5020	0
509	20230627	102800	38009100	5020	5020	5020	5020	0
510	20230627	102700	38009100	5020	5020	5020	5020	0
511	20230627	102600	38009100	5020	5020	5020	5020	0
512	20230627	102500	38009100	5020	5020	5020	5020	53
513	20230627	102400	37743040	5020	5020	5020	5020	105
514	20230627	102300	37215940	5020	5020	5020	5020	0
515	20230627	102200	37215940	5020	5020	5020	5020	0
516	20230627	102100	37215940	5020	5020	5020	5020	0
517	20230627	102000	37215940	5020	5020	5020	5020	0
518	20230627	101900	37215940	5020	5020	5020	5020	0
519	20230627	101800	37215940	5020	5020	5020	5020	0
520	20230627	101700	37215940	5020	5020	5020	5020	0
521	20230627	101600	37215940	5020	5020	5020	5020	0
522	20230627	101500	37215940	5020	5020	5020	5020	0
523	20230627	101400	37215940	5020	5020	5020	5020	2
524	20230627	101300	37205900	5010	5010	5010	5010	0
525	20230627	101200	37205900	5010	5010	5010	5010	103
526	20230627	101100	36689870	5020	5020	5020	5020	0
527	20230627	101000	36689870	5020	5020	5020	5020	0
528	20230627	100900	36689870	5020	5020	5020	5020	0
529	20230627	100800	36689870	5020	5020	5020	5020	1
530	20230627	100700	36684850	5020	5020	5020	5020	0
531	20230627	100600	36684850	5020	5020	5020	5020	350
532	20230627	100500	34927850	5020	5020	5020	5020	0
533	20230627	100400	34927850	5020	5020	5020	5020	0
534	20230627	100300	34927850	5020	5020	5020	5020	0
535	20230627	100200	34927850	5020	5020	5020	5020	0
536	20230627	100100	34927850	5020	5020	5020	5020	3
537	20230627	100000	34912790	5020	5020	5020	5020	10
538	20230627	095900	34862590	5020	5020	5020	5020	0
539	20230627	095800	34862590	5020	5020	5020	5020	0
540	20230627	095700	34862590	5020	5020	5020	5020	0
541	20230627	095600	34862590	5020	5020	5020	5020	0
542	20230627	095500	34862590	5020	5020	5020	5020	10
543	20230627	095400	34812390	5020	5020	5020	5020	0
544	20230627	095300	34812390	5020	5020	5020	5020	0
545	20230627	095200	34812390	5020	5020	5020	5020	0
546	20230627	095100	34812390	5020	5020	5020	5020	0
547	20230627	095000	34812390	5020	5020	5020	5020	0
548	20230627	094900	34812390	5020	5020	5020	5020	0
549	20230627	094800	34812390	5020	5020	5020	5020	0
550	20230627	094700	34812390	5020	5020	5020	5020	97
551	20230627	094600	34325450	5020	5020	5020	5020	1
552	20230627	094500	34320430	5030	5030	5030	5030	0
553	20230627	094400	34320430	5030	5030	5030	5030	0
554	20230627	094300	34320430	5030	5030	5030	5030	1
555	20230627	094200	34315400	5020	5020	5020	5020	0
556	20230627	094100	34315400	5020	5020	5020	5020	209
557	20230627	094000	33266220	5020	5020	5020	5020	0
558	20230627	093900	33266220	5020	5020	5020	5020	0
559	20230627	093800	33266220	5020	5020	5020	5020	29
560	20230627	093700	33120640	5020	5020	5020	5020	0
561	20230627	093600	33120640	5020	5020	5020	5020	0
562	20230627	093500	33120640	5020	5020	5020	5020	0
563	20230627	093400	33120640	5020	5020	5020	5020	7
564	20230627	093300	33085500	5030	5030	5030	5030	6
565	20230627	093200	33055320	5030	5030	5030	5030	11
566	20230627	093100	32999990	5020	5020	5020	5020	7
567	20230627	093000	32964850	5030	5030	5030	5030	0
568	20230627	092900	32964850	5030	5030	5030	5030	0
569	20230627	092800	32964850	5030	5030	5030	5030	0
570	20230627	092700	32964850	5030	5020	5030	5020	21
571	20230627	092600	32859290	5020	5020	5020	5020	0
572	20230627	092500	32859290	5020	5020	5020	5020	119
573	20230627	092400	32261910	5010	5010	5010	5010	0
574	20230627	092300	32261910	5010	5010	5010	5010	0
575	20230627	092200	32261910	5010	5010	5010	5010	0
576	20230627	092100	32261910	5010	5010	5010	5010	0
577	20230627	092000	32261910	5010	5010	5010	5010	159
578	20230627	091900	31465320	5010	5010	5010	5010	11
579	20230627	091800	31410210	5010	5010	5010	5010	2
580	20230627	091700	31400190	5040	5040	5040	5040	100
581	20230627	091600	30896190	5040	5040	5040	5040	56
582	20230627	091500	30613950	5010	5040	5040	5010	216
583	20230627	091400	29525340	5040	5040	5040	5040	505
584	20230627	091300	26980140	5040	5030	5040	5030	4000
585	20230627	091200	6823900	5030	4995	5030	4995	714
586	20230627	091100	3233570	4995	4995	4995	4995	0
587	20230627	091000	3233570	4995	4995	4995	4995	0
588	20230627	090900	3233570	4995	4995	4995	4995	0
589	20230627	090800	3233570	4995	4995	4995	4995	0
590	20230627	090700	3233570	4995	4995	4995	4995	0
591	20230627	090600	3233570	4995	4995	4995	4995	0
592	20230627	090500	3233570	4995	4995	4995	4995	0
593	20230627	090400	3233570	4995	4995	4995	4995	0
594	20230627	090300	3233570	4995	4990	4995	4990	13
595	20230627	090200	3168650	4990	4990	4990	4990	0
596	20230627	090100	3168650	4990	4990	4990	4990	200
597	20230627	090000	2170650	4990	4990	4990	4990	435