KissMeData/309960/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	203500	159904890	5080	5080	5080	5080	382
3	20230627	203400	159904890	5080	5080	5080	5080	0
4	20230627	203300	159904890	5080	5080	5080	5080	0
5	20230627	203200	159904890	5080	5080	5080	5080	0
6	20230627	203100	159904890	5080	5080	5080	5080	0
7	20230627	203000	159904890	5080	5080	5080	5080	0
8	20230627	202900	159904890	5080	5080	5080	5080	0
9	20230627	202800	159904890	5080	5080	5080	5080	0
10	20230627	202700	159904890	5080	5080	5080	5080	0
11	20230627	202600	159904890	5080	5080	5080	5080	0
12	20230627	202500	159904890	5080	5080	5080	5080	0
13	20230627	202400	159904890	5080	5080	5080	5080	0
14	20230627	202300	159904890	5080	5080	5080	5080	0
15	20230627	202200	159904890	5080	5080	5080	5080	0
16	20230627	202100	159904890	5080	5080	5080	5080	0
17	20230627	202000	159904890	5080	5080	5080	5080	0
18	20230627	201900	159904890	5080	5080	5080	5080	0
19	20230627	201800	159904890	5080	5080	5080	5080	0
20	20230627	201700	159904890	5080	5080	5080	5080	0
21	20230627	201600	159904890	5080	5080	5080	5080	0
22	20230627	201500	159904890	5080	5080	5080	5080	0
23	20230627	201400	159904890	5080	5080	5080	5080	0
24	20230627	201300	159904890	5080	5080	5080	5080	0
25	20230627	201200	159904890	5080	5080	5080	5080	0
26	20230627	201100	159904890	5080	5080	5080	5080	0
27	20230627	201000	159904890	5080	5080	5080	5080	0
28	20230627	200900	159904890	5080	5080	5080	5080	0
29	20230627	200800	159904890	5080	5080	5080	5080	0
30	20230627	200700	159904890	5080	5080	5080	5080	0
31	20230627	200600	159904890	5080	5080	5080	5080	0
32	20230627	200500	159904890	5080	5080	5080	5080	382
33	20230627	200400	159904890	5080	5080	5080	5080	0
34	20230627	200300	159904890	5080	5080	5080	5080	0
35	20230627	200200	159904890	5080	5080	5080	5080	0
36	20230627	200100	159904890	5080	5080	5080	5080	0
37	20230627	200000	159904890	5080	5080	5080	5080	0
38	20230627	195900	159904890	5080	5080	5080	5080	0
39	20230627	195800	159904890	5080	5080	5080	5080	0
40	20230627	195700	159904890	5080	5080	5080	5080	0
41	20230627	195600	159904890	5080	5080	5080	5080	0
42	20230627	195500	159904890	5080	5080	5080	5080	0
43	20230627	195400	159904890	5080	5080	5080	5080	0
44	20230627	195300	159904890	5080	5080	5080	5080	0
45	20230627	195200	159904890	5080	5080	5080	5080	0
46	20230627	195100	159904890	5080	5080	5080	5080	0
47	20230627	195000	159904890	5080	5080	5080	5080	0
48	20230627	194900	159904890	5080	5080	5080	5080	0
49	20230627	194800	159904890	5080	5080	5080	5080	0
50	20230627	194700	159904890	5080	5080	5080	5080	0
51	20230627	194600	159904890	5080	5080	5080	5080	0
52	20230627	194500	159904890	5080	5080	5080	5080	0
53	20230627	194400	159904890	5080	5080	5080	5080	0
54	20230627	194300	159904890	5080	5080	5080	5080	0
55	20230627	194200	159904890	5080	5080	5080	5080	0
56	20230627	194100	159904890	5080	5080	5080	5080	0
57	20230627	194000	159904890	5080	5080	5080	5080	0
58	20230627	193900	159904890	5080	5080	5080	5080	0
59	20230627	193800	159904890	5080	5080	5080	5080	0
60	20230627	193700	159904890	5080	5080	5080	5080	0
61	20230627	193600	159904890	5080	5080	5080	5080	0
62	20230627	193500	159904890	5080	5080	5080	5080	382
63	20230627	193400	159904890	5080	5080	5080	5080	0
64	20230627	193300	159904890	5080	5080	5080	5080	0
65	20230627	193200	159904890	5080	5080	5080	5080	0
66	20230627	193100	159904890	5080	5080	5080	5080	0
67	20230627	193000	159904890	5080	5080	5080	5080	0
68	20230627	192900	159904890	5080	5080	5080	5080	0
69	20230627	192800	159904890	5080	5080	5080	5080	0
70	20230627	192700	159904890	5080	5080	5080	5080	0
71	20230627	192600	159904890	5080	5080	5080	5080	0
72	20230627	192500	159904890	5080	5080	5080	5080	0
73	20230627	192400	159904890	5080	5080	5080	5080	0
74	20230627	192300	159904890	5080	5080	5080	5080	0
75	20230627	192200	159904890	5080	5080	5080	5080	0
76	20230627	192100	159904890	5080	5080	5080	5080	0
77	20230627	192000	159904890	5080	5080	5080	5080	0
78	20230627	191900	159904890	5080	5080	5080	5080	0
79	20230627	191800	159904890	5080	5080	5080	5080	0
80	20230627	191700	159904890	5080	5080	5080	5080	0
81	20230627	191600	159904890	5080	5080	5080	5080	0
82	20230627	191500	159904890	5080	5080	5080	5080	0
83	20230627	191400	159904890	5080	5080	5080	5080	0
84	20230627	191300	159904890	5080	5080	5080	5080	0
85	20230627	191200	159904890	5080	5080	5080	5080	0
86	20230627	191100	159904890	5080	5080	5080	5080	0
87	20230627	191000	159904890	5080	5080	5080	5080	0
88	20230627	190900	159904890	5080	5080	5080	5080	0
89	20230627	190800	159904890	5080	5080	5080	5080	0
90	20230627	190700	159904890	5080	5080	5080	5080	0
91	20230627	190600	159904890	5080	5080	5080	5080	0
92	20230627	190500	159904890	5080	5080	5080	5080	382
93	20230627	190400	159904890	5080	5080	5080	5080	0
94	20230627	190300	159904890	5080	5080	5080	5080	0
95	20230627	190200	159904890	5080	5080	5080	5080	0
96	20230627	190100	159904890	5080	5080	5080	5080	0
97	20230627	190000	159904890	5080	5080	5080	5080	0
98	20230627	185900	159904890	5080	5080	5080	5080	0
99	20230627	185800	159904890	5080	5080	5080	5080	0
100	20230627	185700	159904890	5080	5080	5080	5080	0
101	20230627	185600	159904890	5080	5080	5080	5080	0
102	20230627	185500	159904890	5080	5080	5080	5080	0
103	20230627	185400	159904890	5080	5080	5080	5080	0
104	20230627	185300	159904890	5080	5080	5080	5080	0
105	20230627	185200	159904890	5080	5080	5080	5080	0
106	20230627	185100	159904890	5080	5080	5080	5080	0
107	20230627	185000	159904890	5080	5080	5080	5080	0
108	20230627	184900	159904890	5080	5080	5080	5080	0
109	20230627	184800	159904890	5080	5080	5080	5080	0
110	20230627	184700	159904890	5080	5080	5080	5080	0
111	20230627	184600	159904890	5080	5080	5080	5080	0
112	20230627	184500	159904890	5080	5080	5080	5080	0
113	20230627	184400	159904890	5080	5080	5080	5080	0
114	20230627	184300	159904890	5080	5080	5080	5080	0
115	20230627	184200	159904890	5080	5080	5080	5080	0
116	20230627	184100	159904890	5080	5080	5080	5080	0
117	20230627	184000	159904890	5080	5080	5080	5080	0
118	20230627	183900	159904890	5080	5080	5080	5080	0
119	20230627	183800	159904890	5080	5080	5080	5080	0
120	20230627	183700	159904890	5080	5080	5080	5080	0
121	20230627	183600	159904890	5080	5080	5080	5080	0
122	20230627	183500	159904890	5080	5080	5080	5080	382
123	20230627	183400	159904890	5080	5080	5080	5080	0
124	20230627	183300	159904890	5080	5080	5080	5080	0
125	20230627	183200	159904890	5080	5080	5080	5080	0
126	20230627	183100	159904890	5080	5080	5080	5080	0
127	20230627	183000	159904890	5080	5080	5080	5080	0
128	20230627	182900	159904890	5080	5080	5080	5080	0
129	20230627	182800	159904890	5080	5080	5080	5080	0
130	20230627	182700	159904890	5080	5080	5080	5080	0
131	20230627	182600	159904890	5080	5080	5080	5080	0
132	20230627	182500	159904890	5080	5080	5080	5080	0
133	20230627	182400	159904890	5080	5080	5080	5080	0
134	20230627	182300	159904890	5080	5080	5080	5080	0
135	20230627	182200	159904890	5080	5080	5080	5080	0
136	20230627	182100	159904890	5080	5080	5080	5080	0
137	20230627	182000	159904890	5080	5080	5080	5080	0
138	20230627	181900	159904890	5080	5080	5080	5080	0
139	20230627	181800	159904890	5080	5080	5080	5080	0
140	20230627	181700	159904890	5080	5080	5080	5080	0
141	20230627	181600	159904890	5080	5080	5080	5080	0
142	20230627	181500	159904890	5080	5080	5080	5080	0
143	20230627	181400	159904890	5080	5080	5080	5080	0
144	20230627	181300	159904890	5080	5080	5080	5080	0
145	20230627	181200	159904890	5080	5080	5080	5080	0
146	20230627	181100	159904890	5080	5080	5080	5080	0
147	20230627	181000	159904890	5080	5080	5080	5080	0
148	20230627	180900	159904890	5080	5080	5080	5080	0
149	20230627	180800	159904890	5080	5080	5080	5080	0
150	20230627	180700	159904890	5080	5080	5080	5080	0
151	20230627	180600	159904890	5080	5080	5080	5080	0
152	20230627	180500	159904890	5080	5080	5080	5080	382
153	20230627	180400	159904890	5080	5080	5080	5080	0
154	20230627	180300	159904890	5080	5080	5080	5080	0
155	20230627	180200	159904890	5080	5080	5080	5080	0
156	20230627	180100	159904890	5080	5080	5080	5080	0
157	20230627	180000	159904890	5080	5080	5080	5080	0
158	20230627	175900	159904890	5080	5080	5080	5080	0
159	20230627	175800	159904890	5080	5080	5080	5080	0
160	20230627	175700	159904890	5080	5080	5080	5080	0
161	20230627	175600	159904890	5080	5080	5080	5080	0
162	20230627	175500	159904890	5080	5080	5080	5080	0
163	20230627	175400	159904890	5080	5080	5080	5080	0
164	20230627	175300	159904890	5080	5080	5080	5080	0
165	20230627	175200	159904890	5080	5080	5080	5080	0
166	20230627	175100	159904890	5080	5080	5080	5080	0
167	20230627	175000	159904890	5080	5080	5080	5080	0
168	20230627	174900	159904890	5080	5080	5080	5080	0
169	20230627	174800	159904890	5080	5080	5080	5080	0
170	20230627	174700	159904890	5080	5080	5080	5080	0
171	20230627	174600	159904890	5080	5080	5080	5080	0
172	20230627	174500	159904890	5080	5080	5080	5080	0
173	20230627	174400	159904890	5080	5080	5080	5080	0
174	20230627	174300	159904890	5080	5080	5080	5080	0
175	20230627	174200	159904890	5080	5080	5080	5080	0
176	20230627	174100	159904890	5080	5080	5080	5080	0
177	20230627	174000	159904890	5080	5080	5080	5080	0
178	20230627	173900	159904890	5080	5080	5080	5080	0
179	20230627	173800	159904890	5080	5080	5080	5080	0
180	20230627	173700	159904890	5080	5080	5080	5080	0
181	20230627	173600	159904890	5080	5080	5080	5080	0
182	20230627	173500	159904890	5080	5080	5080	5080	382
183	20230627	173400	159904890	5080	5080	5080	5080	0
184	20230627	173300	159904890	5080	5080	5080	5080	0
185	20230627	173200	159904890	5080	5080	5080	5080	0
186	20230627	173100	159904890	5080	5080	5080	5080	0
187	20230627	173000	159904890	5080	5080	5080	5080	0
188	20230627	172900	159904890	5080	5080	5080	5080	0
189	20230627	172800	159904890	5080	5080	5080	5080	0
190	20230627	172700	159904890	5080	5080	5080	5080	0
191	20230627	172600	159904890	5080	5080	5080	5080	0
192	20230627	172500	159904890	5080	5080	5080	5080	0
193	20230627	172400	159904890	5080	5080	5080	5080	0
194	20230627	172300	159904890	5080	5080	5080	5080	0
195	20230627	172200	159904890	5080	5080	5080	5080	0
196	20230627	172100	159904890	5080	5080	5080	5080	0
197	20230627	172000	159904890	5080	5080	5080	5080	0
198	20230627	171900	159904890	5080	5080	5080	5080	0
199	20230627	171800	159904890	5080	5080	5080	5080	0
200	20230627	171700	159904890	5080	5080	5080	5080	0
201	20230627	171600	159904890	5080	5080	5080	5080	0
202	20230627	171500	159904890	5080	5080	5080	5080	0
203	20230627	171400	159904890	5080	5080	5080	5080	0
204	20230627	171300	159904890	5080	5080	5080	5080	0
205	20230627	171200	159904890	5080	5080	5080	5080	0
206	20230627	171100	159904890	5080	5080	5080	5080	0
207	20230627	171000	159904890	5080	5080	5080	5080	0
208	20230627	170900	159904890	5080	5080	5080	5080	0
209	20230627	170800	159904890	5080	5080	5080	5080	0
210	20230627	170700	159904890	5080	5080	5080	5080	0
211	20230627	170600	159904890	5080	5080	5080	5080	0
212	20230627	170500	159904890	5080	5080	5080	5080	382
213	20230627	170400	159904890	5080	5080	5080	5080	0
214	20230627	170300	159904890	5080	5080	5080	5080	0
215	20230627	170200	159904890	5080	5080	5080	5080	0
216	20230627	170100	159904890	5080	5080	5080	5080	0
217	20230627	170000	159904890	5080	5080	5080	5080	0
218	20230627	165900	159904890	5080	5080	5080	5080	0
219	20230627	165800	159904890	5080	5080	5080	5080	0
220	20230627	165700	159904890	5080	5080	5080	5080	0
221	20230627	165600	159904890	5080	5080	5080	5080	0
222	20230627	165500	159904890	5080	5080	5080	5080	0
223	20230627	165400	159904890	5080	5080	5080	5080	0
224	20230627	165300	159904890	5080	5080	5080	5080	0
225	20230627	165200	159904890	5080	5080	5080	5080	0
226	20230627	165100	159904890	5080	5080	5080	5080	0
227	20230627	165000	159904890	5080	5080	5080	5080	0
228	20230627	164900	159904890	5080	5080	5080	5080	0
229	20230627	164800	159904890	5080	5080	5080	5080	0
230	20230627	164700	159904890	5080	5080	5080	5080	0
231	20230627	164600	159904890	5080	5080	5080	5080	0
232	20230627	164500	159904890	5080	5080	5080	5080	0
233	20230627	164400	159904890	5080	5080	5080	5080	0
234	20230627	164300	159904890	5080	5080	5080	5080	0
235	20230627	164200	159904890	5080	5080	5080	5080	0
236	20230627	164100	159904890	5080	5080	5080	5080	0
237	20230627	164000	159904890	5080	5080	5080	5080	0
238	20230627	163900	159904890	5080	5080	5080	5080	0
239	20230627	163800	159904890	5080	5080	5080	5080	0
240	20230627	163700	159904890	5080	5080	5080	5080	0
241	20230627	163600	159904890	5080	5080	5080	5080	0
242	20230627	163500	159904890	5080	5080	5080	5080	382
243	20230627	163400	159904890	5080	5080	5080	5080	0
244	20230627	163300	159904890	5080	5080	5080	5080	0
245	20230627	163200	159904890	5080	5080	5080	5080	0
246	20230627	163100	159904890	5080	5080	5080	5080	0
247	20230627	163000	159904890	5080	5080	5080	5080	0
248	20230627	162900	159904890	5080	5080	5080	5080	0
249	20230627	162800	159904890	5080	5080	5080	5080	0
250	20230627	162700	159904890	5080	5080	5080	5080	0
251	20230627	162600	159904890	5080	5080	5080	5080	0
252	20230627	162500	159904890	5080	5080	5080	5080	0
253	20230627	162400	159904890	5080	5080	5080	5080	0
254	20230627	162300	159904890	5080	5080	5080	5080	0
255	20230627	162200	159904890	5080	5080	5080	5080	0
256	20230627	162100	159904890	5080	5080	5080	5080	0
257	20230627	162000	159904890	5080	5080	5080	5080	0
258	20230627	161900	159904890	5080	5080	5080	5080	0
259	20230627	161800	159904890	5080	5080	5080	5080	0
260	20230627	161700	159904890	5080	5080	5080	5080	0
261	20230627	161600	159904890	5080	5080	5080	5080	0
262	20230627	161500	159904890	5080	5080	5080	5080	0
263	20230627	161400	159904890	5080	5080	5080	5080	0
264	20230627	161300	159904890	5080	5080	5080	5080	0
265	20230627	161200	159904890	5080	5080	5080	5080	0
266	20230627	161100	159904890	5080	5080	5080	5080	0
267	20230627	161000	159904890	5080	5080	5080	5080	0
268	20230627	160900	159904890	5080	5080	5080	5080	0
269	20230627	160800	159904890	5080	5080	5080	5080	0
270	20230627	160700	159904890	5080	5080	5080	5080	0
271	20230627	160600	159904890	5080	5080	5080	5080	0
272	20230627	160500	159904890	5080	5080	5080	5080	382
273	20230627	160400	159904890	5080	5080	5080	5080	0
274	20230627	160300	159904890	5080	5080	5080	5080	0
275	20230627	160200	159904890	5080	5080	5080	5080	0
276	20230627	160100	159904890	5080	5080	5080	5080	0
277	20230627	160000	159904890	5080	5080	5080	5080	0
278	20230627	155900	159904890	5080	5080	5080	5080	0
279	20230627	155800	159904890	5080	5080	5080	5080	0
280	20230627	155700	159904890	5080	5080	5080	5080	0
281	20230627	155600	159904890	5080	5080	5080	5080	0
282	20230627	155500	159904890	5080	5080	5080	5080	0
283	20230627	155400	159904890	5080	5080	5080	5080	0
284	20230627	155300	159904890	5080	5080	5080	5080	0
285	20230627	155200	159904890	5080	5080	5080	5080	0
286	20230627	155100	159904890	5080	5080	5080	5080	0
287	20230627	155000	159904890	5080	5080	5080	5080	0
288	20230627	154900	159904890	5080	5080	5080	5080	0
289	20230627	154800	159904890	5080	5080	5080	5080	0
290	20230627	154700	159904890	5080	5080	5080	5080	0
291	20230627	154600	159904890	5080	5080	5080	5080	0
292	20230627	154500	159904890	5080	5080	5080	5080	0
293	20230627	154400	159904890	5080	5080	5080	5080	0
294	20230627	154300	159904890	5080	5080	5080	5080	0
295	20230627	154200	159904890	5080	5080	5080	5080	0
296	20230627	154100	159904890	5080	5080	5080	5080	0
297	20230627	154000	159904890	5080	5080	5080	5080	0
298	20230627	153900	159904890	5080	5080	5080	5080	0
299	20230627	153800	159904890	5080	5080	5080	5080	0
300	20230627	153700	159904890	5080	5080	5080	5080	0
301	20230627	153600	159904890	5080	5080	5080	5080	0
302	20230627	153500	159904890	5080	5080	5080	5080	382
303	20230627	153400	159904890	5080	5080	5080	5080	0
304	20230627	153300	159904890	5080	5080	5080	5080	0
305	20230627	153200	159904890	5080	5080	5080	5080	0
306	20230627	153100	159904890	5080	5080	5080	5080	0
307	20230627	153000	159904890	5080	5080	5080	5080	382
308	20230627	152900	157964330	5110	5110	5110	5110	0
309	20230627	152800	157964330	5110	5110	5110	5110	0
310	20230627	152700	157964330	5110	5110	5110	5110	0
311	20230627	152600	157964330	5110	5110	5110	5110	0
312	20230627	152500	157964330	5110	5110	5110	5110	0
313	20230627	152400	157964330	5110	5110	5110	5110	0
314	20230627	152300	157964330	5110	5110	5110	5110	0
315	20230627	152200	157964330	5110	5110	5110	5110	0
316	20230627	152100	157964330	5110	5110	5110	5110	0
317	20230627	152000	157964330	5110	5110	5110	5110	0
318	20230627	151900	157964330	5110	5110	5110	5110	0
319	20230627	151800	157964330	5110	5110	5110	5110	1
320	20230627	151700	157959220	5100	5100	5100	5100	30
321	20230627	151600	157806220	5120	5120	5120	5120	0
322	20230627	151500	157806220	5120	5120	5120	5120	0
323	20230627	151400	157806220	5120	5120	5120	5120	0
324	20230627	151300	157806220	5120	5120	5120	5120	0
325	20230627	151200	157806220	5120	5120	5120	5120	10
326	20230627	151100	157755020	5110	5110	5110	5110	0
327	20230627	151000	157755020	5110	5110	5110	5110	0
328	20230627	150900	157755020	5110	5110	5110	5110	0
329	20230627	150800	157755020	5110	5090	5110	5090	1960
330	20230627	150700	147743790	5100	5100	5100	5100	0
331	20230627	150600	147743790	5100	5100	5100	5100	0
332	20230627	150500	147743790	5100	5100	5100	5100	0
333	20230627	150400	147743790	5100	5100	5100	5100	0
334	20230627	150300	147743790	5100	5100	5100	5100	5
335	20230627	150200	147718290	5100	5100	5100	5100	0
336	20230627	150100	147718290	5100	5070	5100	5070	87
337	20230627	150000	147277170	5100	5100	5100	5100	0
338	20230627	145900	147277170	5100	5100	5100	5100	0
339	20230627	145800	147277170	5100	5100	5100	5100	1
340	20230627	145700	147272070	5070	5070	5070	5070	39
341	20230627	145600	147074340	5080	5080	5080	5080	31
342	20230627	145500	146916860	5100	5100	5100	5100	0
343	20230627	145400	146916860	5100	5100	5100	5100	0
344	20230627	145300	146916860	5100	5090	5100	5090	2
345	20230627	145200	146906670	5100	5100	5100	5100	0
346	20230627	145100	146906670	5100	5100	5100	5100	0
347	20230627	145000	146906670	5100	5100	5100	5100	0
348	20230627	144900	146906670	5100	5080	5100	5080	103
349	20230627	144800	146383370	5100	5100	5100	5100	1
350	20230627	144700	146378270	5100	5100	5100	5100	1
351	20230627	144600	146373170	5100	5100	5100	5100	10
352	20230627	144500	146322170	5100	5090	5100	5090	500
353	20230627	144400	143772740	5090	5090	5090	5090	10
354	20230627	144300	143721840	5090	5090	5090	5090	0
355	20230627	144200	143721840	5090	5090	5090	5090	12
356	20230627	144100	143660760	5090	5090	5090	5090	21
357	20230627	144000	143553870	5080	5080	5080	5080	2
358	20230627	143900	143543710	5070	5070	5070	5070	645
359	20230627	143800	140273560	5070	5080	5080	5070	250
360	20230627	143700	139004520	5080	5080	5080	5080	0
361	20230627	143600	139004520	5080	5100	5100	5080	5
362	20230627	143500	138979100	5100	5100	5100	5100	0
363	20230627	143400	138979100	5100	5100	5100	5100	0
364	20230627	143300	138979100	5100	5100	5100	5100	15
365	20230627	143200	138902600	5090	5090	5090	5090	101
366	20230627	143100	138388510	5090	5100	5100	5090	6
367	20230627	143000	138357920	5100	5100	5100	5100	0
368	20230627	142900	138357920	5100	5100	5100	5100	0
369	20230627	142800	138357920	5100	5100	5100	5100	0
370	20230627	142700	138357920	5100	5100	5100	5100	0
371	20230627	142600	138357920	5100	5100	5100	5100	0
372	20230627	142500	138357920	5100	5100	5100	5100	0
373	20230627	142400	138357920	5100	5100	5100	5100	1
374	20230627	142300	138352820	5110	5110	5110	5110	0
375	20230627	142200	138352820	5110	5110	5110	5110	0
376	20230627	142100	138352820	5110	5110	5110	5110	0
377	20230627	142000	138352820	5110	5110	5110	5110	0
378	20230627	141900	138352820	5110	5110	5110	5110	0
379	20230627	141800	138352820	5110	5110	5110	5110	0
380	20230627	141700	138352820	5110	5110	5110	5110	0
381	20230627	141600	138352820	5110	5110	5110	5110	0
382	20230627	141500	138352820	5110	5110	5110	5110	0
383	20230627	141400	138352820	5110	5110	5110	5110	0
384	20230627	141300	138352820	5110	5110	5110	5110	0
385	20230627	141200	138352820	5110	5110	5110	5110	0
386	20230627	141100	138352820	5110	5080	5110	5080	114
387	20230627	141000	137773460	5080	5080	5080	5080	0
388	20230627	140900	137773460	5080	5080	5080	5080	6
389	20230627	140800	137742980	5080	5080	5080	5080	10
390	20230627	140700	137692180	5070	5070	5070	5070	87
391	20230627	140600	137251090	5070	5070	5070	5070	0
392	20230627	140500	137251090	5070	5070	5070	5070	118
393	20230627	140400	136652830	5080	5080	5080	5080	0
394	20230627	140300	136652830	5080	5080	5080	5080	13
395	20230627	140200	136586790	5090	5090	5090	5090	5
396	20230627	140100	136561340	5100	5100	5100	5100	0
397	20230627	140000	136561340	5100	5100	5100	5100	0
398	20230627	135900	136561340	5100	5100	5100	5100	3
399	20230627	135800	136546040	5070	5070	5070	5070	0
400	20230627	135700	136546040	5070	5070	5070	5070	0
401	20230627	135600	136546040	5070	5070	5070	5070	0
402	20230627	135500	136546040	5070	5070	5070	5070	0
403	20230627	135400	136546040	5070	5070	5070	5070	0
404	20230627	135300	136546040	5070	5070	5070	5070	0
405	20230627	135200	136546040	5070	5070	5070	5070	0
406	20230627	135100	136546040	5070	5070	5070	5070	1
407	20230627	135000	136540970	5100	5110	5110	5100	17
408	20230627	134900	136454150	5110	5110	5110	5110	0
409	20230627	134800	136454150	5110	5110	5110	5110	0
410	20230627	134700	136454150	5110	5110	5110	5110	0
411	20230627	134600	136454150	5110	5110	5110	5110	0
412	20230627	134500	136454150	5110	5110	5110	5110	20
413	20230627	134400	136351950	5110	5110	5110	5110	0
414	20230627	134300	136351950	5110	5110	5110	5110	0
415	20230627	134200	136351950	5110	5110	5110	5110	0
416	20230627	134100	136351950	5110	5110	5110	5110	0
417	20230627	134000	136351950	5110	5060	5110	5060	501
418	20230627	133900	133794800	5070	5070	5070	5070	0
419	20230627	133800	133794800	5070	5070	5070	5070	6
420	20230627	133700	133764380	5070	5100	5100	5070	29
421	20230627	133600	133617050	5080	5070	5080	5070	11
422	20230627	133500	133561180	5100	5100	5100	5100	0
423	20230627	133400	133561180	5100	5100	5100	5100	0
424	20230627	133300	133561180	5100	5100	5100	5100	0
425	20230627	133200	133561180	5100	5100	5100	5100	0
426	20230627	133100	133561180	5100	5100	5100	5100	0
427	20230627	133000	133561180	5100	5100	5100	5100	0
428	20230627	132900	133561180	5100	5100	5100	5100	10
429	20230627	132800	133510180	5080	5080	5080	5080	145
430	20230627	132700	132773580	5100	5100	5100	5100	1
431	20230627	132600	132768480	5110	5110	5110	5110	0
432	20230627	132500	132768480	5110	5110	5110	5110	0
433	20230627	132400	132768480	5110	5110	5110	5110	0
434	20230627	132300	132768480	5110	5110	5110	5110	0
435	20230627	132200	132768480	5110	5110	5110	5110	31
436	20230627	132100	132610070	5110	5110	5110	5110	0
437	20230627	132000	132610070	5110	5110	5110	5110	0
438	20230627	131900	132610070	5110	5110	5110	5110	0
439	20230627	131800	132610070	5110	5110	5110	5110	0
440	20230627	131700	132610070	5110	5110	5110	5110	0
441	20230627	131600	132610070	5110	5110	5110	5110	0
442	20230627	131500	132610070	5110	5110	5110	5110	0
443	20230627	131400	132610070	5110	5110	5110	5110	0
444	20230627	131300	132610070	5110	5110	5110	5110	0
445	20230627	131200	132610070	5110	5100	5110	5100	19
446	20230627	131100	132513110	5100	5100	5100	5100	0
447	20230627	131000	132513110	5100	5100	5100	5100	0
448	20230627	130900	132513110	5100	5100	5100	5100	5
449	20230627	130800	132487610	5100	5100	5100	5100	0
450	20230627	130700	132487610	5100	5100	5100	5100	1
451	20230627	130600	132482510	5100	5100	5100	5100	6
452	20230627	130500	132451910	5100	5100	5100	5100	30
453	20230627	130400	132298910	5100	5100	5100	5100	0
454	20230627	130300	132298910	5100	5100	5100	5100	0
455	20230627	130200	132298910	5100	5100	5100	5100	0
456	20230627	130100	132298910	5100	5100	5100	5100	0
457	20230627	130000	132298910	5100	5100	5100	5100	0
458	20230627	125900	132298910	5100	5100	5100	5100	0
459	20230627	125800	132298910	5100	5100	5100	5100	0
460	20230627	125700	132298910	5100	5100	5100	5100	1
461	20230627	125600	132293810	5080	5100	5100	5080	216
462	20230627	125500	131196430	5100	5100	5100	5100	0
463	20230627	125400	131196430	5100	5100	5100	5100	0
464	20230627	125300	131196430	5100	5100	5100	5100	0
465	20230627	125200	131196430	5100	5100	5100	5100	0
466	20230627	125100	131196430	5100	5100	5100	5100	0
467	20230627	125000	131196430	5100	5100	5100	5100	0
468	20230627	124900	131196430	5100	5100	5100	5100	0
469	20230627	124800	131196430	5100	5100	5100	5100	0
470	20230627	124700	131196430	5100	5100	5100	5100	17
471	20230627	124600	131109730	5080	5080	5080	5080	199
472	20230627	124500	130098810	5080	5080	5080	5080	1
473	20230627	124400	130093730	5100	5100	5100	5100	0
474	20230627	124300	130093730	5100	5100	5100	5100	2
475	20230627	124200	130083530	5110	5110	5110	5110	0
476	20230627	124100	130083530	5110	5110	5110	5110	0
477	20230627	124000	130083530	5110	5110	5110	5110	0
478	20230627	123900	130083530	5110	5110	5110	5110	0
479	20230627	123800	130083530	5110	5060	5110	5060	1837
480	20230627	123700	120719140	5060	5060	5060	5060	36
481	20230627	123600	120536980	5070	5070	5070	5070	2
482	20230627	123500	120526840	5020	5020	5020	5020	1000
483	20230627	123400	115506840	5070	5050	5070	5020	309
484	20230627	123300	113954080	5060	5060	5060	5060	0
485	20230627	123200	113954080	5060	5060	5060	5060	19
486	20230627	123100	113857940	5070	5070	5070	5070	2
487	20230627	123000	113847800	5060	5060	5060	5060	0
488	20230627	122900	113847800	5060	5060	5060	5060	20
489	20230627	122800	113746600	5070	5070	5070	5070	2
490	20230627	122700	113736460	5060	5060	5060	5060	23
491	20230627	122600	113620080	5030	5050	5050	5030	354
492	20230627	122500	111836960	5060	5070	5070	5060	47
493	20230627	122400	111599130	5080	5080	5080	5080	0
494	20230627	122300	111599130	5080	5080	5080	5080	0
495	20230627	122200	111599130	5080	5080	5080	5080	0
496	20230627	122100	111599130	5080	5080	5080	5080	30
497	20230627	122000	111446730	5080	5080	5080	5080	0
498	20230627	121900	111446730	5080	5080	5080	5080	0
499	20230627	121800	111446730	5080	5080	5080	5080	30
500	20230627	121700	111294330	5080	5080	5080	5080	0
501	20230627	121600	111294330	5080	5080	5080	5080	1
502	20230627	121500	111289250	5080	5080	5080	5080	0
503	20230627	121400	111289250	5080	5080	5080	5080	0
504	20230627	121300	111289250	5080	5080	5080	5080	0
505	20230627	121200	111289250	5080	5080	5080	5080	0
506	20230627	121100	111289250	5080	5080	5080	5080	0
507	20230627	121000	111289250	5080	5080	5080	5080	0
508	20230627	120900	111289250	5080	5080	5080	5080	0
509	20230627	120800	111289250	5080	5080	5080	5080	0
510	20230627	120700	111289250	5080	5080	5080	5080	0
511	20230627	120600	111289250	5080	5080	5080	5080	4
512	20230627	120500	111268930	5090	5090	5090	5090	0
513	20230627	120400	111268930	5090	5090	5090	5090	0
514	20230627	120300	111268930	5090	5090	5090	5090	18
515	20230627	120200	111177310	5090	5090	5090	5090	0
516	20230627	120100	111177310	5090	5090	5090	5090	0
517	20230627	120000	111177310	5090	5090	5090	5090	0
518	20230627	115900	111177310	5090	5090	5090	5090	0
519	20230627	115800	111177310	5090	5090	5090	5090	2
520	20230627	115700	111167130	5090	5090	5090	5090	0
521	20230627	115600	111167130	5090	5090	5090	5090	0
522	20230627	115500	111167130	5090	5090	5090	5090	0
523	20230627	115400	111167130	5090	5090	5090	5090	0
524	20230627	115300	111167130	5090	5090	5090	5090	3
525	20230627	115200	111151860	5100	5100	5100	5100	100
526	20230627	115100	110641860	5100	5100	5100	5100	0
527	20230627	115000	110641860	5100	5100	5100	5100	0
528	20230627	114900	110641860	5100	5100	5100	5100	0
529	20230627	114800	110641860	5100	5100	5100	5100	0
530	20230627	114700	110641860	5100	5100	5100	5100	0
531	20230627	114600	110641860	5100	5100	5100	5100	0
532	20230627	114500	110641860	5100	5100	5100	5100	0
533	20230627	114400	110641860	5100	5100	5100	5100	0
534	20230627	114300	110641860	5100	5100	5100	5100	0
535	20230627	114200	110641860	5100	5100	5100	5100	0
536	20230627	114100	110641860	5100	5100	5100	5100	0
537	20230627	114000	110641860	5100	5100	5100	5100	0
538	20230627	113900	110641860	5100	5100	5100	5100	0
539	20230627	113800	110641860	5100	5100	5100	5100	3
540	20230627	113700	110626560	5100	5100	5100	5100	0
541	20230627	113600	110626560	5100	5100	5100	5100	10
542	20230627	113500	110575560	5060	5060	5060	5060	0
543	20230627	113400	110575560	5060	5070	5070	5060	2
544	20230627	113300	110565430	5080	5080	5080	5080	30
545	20230627	113200	110413030	5080	5080	5080	5080	1
546	20230627	113100	110407950	5100	5100	5100	5100	0
547	20230627	113000	110407950	5100	5100	5100	5100	0
548	20230627	112900	110407950	5100	5100	5100	5100	0
549	20230627	112800	110407950	5100	5100	5100	5100	5
550	20230627	112700	110382450	5100	5100	5100	5100	1
551	20230627	112600	110377350	5100	5100	5100	5100	0
552	20230627	112500	110377350	5100	5100	5100	5100	20
553	20230627	112400	110275350	5100	5100	5100	5100	2
554	20230627	112300	110265150	5120	5120	5120	5120	0
555	20230627	112200	110265150	5120	5120	5120	5120	0
556	20230627	112100	110265150	5120	5120	5120	5120	0
557	20230627	112000	110265150	5120	5120	5120	5120	0
558	20230627	111900	110265150	5120	5120	5120	5120	0
559	20230627	111800	110265150	5120	5120	5120	5120	0
560	20230627	111700	110265150	5120	5120	5120	5120	0
561	20230627	111600	110265150	5120	5120	5120	5120	0
562	20230627	111500	110265150	5120	5120	5120	5120	0
563	20230627	111400	110265150	5120	5120	5120	5120	0
564	20230627	111300	110265150	5120	5040	5120	5040	500
565	20230627	111200	107716830	5040	5040	5040	5040	5
566	20230627	111100	107691630	5040	5040	5040	5040	0
567	20230627	111000	107691630	5040	5040	5040	5040	146
568	20230627	110900	106955790	5040	5040	5040	5040	0
569	20230627	110800	106955790	5040	5040	5040	5040	0
570	20230627	110700	106955790	5040	5040	5040	5040	0
571	20230627	110600	106955790	5040	5040	5040	5040	0
572	20230627	110500	106955790	5040	5040	5040	5040	60
573	20230627	110400	106653390	5040	5040	5040	5040	50
574	20230627	110300	106401390	5040	5040	5040	5040	0
575	20230627	110200	106401390	5040	5040	5040	5040	1
576	20230627	110100	106396350	5040	5040	5040	5040	0
577	20230627	110000	106396350	5040	5040	5040	5040	0
578	20230627	105900	106396350	5040	5040	5040	5040	50
579	20230627	105800	106144350	5070	5070	5070	5070	0
580	20230627	105700	106144350	5070	5070	5070	5070	0
581	20230627	105600	106144350	5070	5070	5070	5070	0
582	20230627	105500	106144350	5070	5070	5070	5070	0
583	20230627	105400	106144350	5070	5070	5070	5070	0
584	20230627	105300	106144350	5070	5070	5070	5070	0
585	20230627	105200	106144350	5070	5070	5070	5070	0
586	20230627	105100	106144350	5070	5070	5070	5070	5
587	20230627	105000	106119000	5040	5040	5040	5040	0
588	20230627	104900	106119000	5040	5040	5040	5040	0
589	20230627	104800	106119000	5040	5040	5040	5040	0
590	20230627	104700	106119000	5040	5060	5060	5040	340
591	20230627	104600	104404410	5100	5100	5100	5100	0
592	20230627	104500	104404410	5100	5070	5100	5070	6
593	20230627	104400	104373960	5120	5040	5120	5040	150
594	20230627	104300	103616380	5040	5040	5040	5040	0
595	20230627	104200	103616380	5040	5040	5040	5040	1
596	20230627	104100	103611340	5010	5010	5010	5010	1
597	20230627	104000	103606330	5000	5000	5000	5000	0
598	20230627	103900	103606330	5000	5000	5000	5000	0
599	20230627	103800	103606330	5000	5000	5000	5000	0
600	20230627	103700	103606330	5000	5010	5010	5000	368
601	20230627	103600	101765940	5000	5000	5000	5000	0
602	20230627	103500	101765940	5000	5000	5000	5000	0
603	20230627	103400	101765940	5000	5020	5020	5000	500
604	20230627	103300	99262380	5040	5040	5040	5040	2
605	20230627	103200	99252300	5020	5020	5020	5020	0
606	20230627	103100	99252300	5020	5040	5040	5020	4658
607	20230627	103000	75858070	5030	5050	5050	5030	2400
608	20230627	102900	63777350	5050	5050	5050	5050	100
609	20230627	102800	63272350	5050	5050	5050	5050	0
610	20230627	102700	63272350	5050	5050	5050	5050	0
611	20230627	102600	63272350	5050	5050	5050	5050	0
612	20230627	102500	63272350	5050	5050	5050	5050	0
613	20230627	102400	63272350	5050	5060	5060	5050	336
614	20230627	102300	61575080	5070	5080	5080	5070	2000
615	20230627	102200	51431850	5080	5080	5080	5080	0
616	20230627	102100	51431850	5080	5080	5080	5080	325
617	20230627	102000	49780850	5080	5080	5080	5080	0
618	20230627	101900	49780850	5080	5080	5080	5080	0
619	20230627	101800	49780850	5080	5080	5080	5080	0
620	20230627	101700	49780850	5080	5100	5100	5080	1964
621	20230627	101600	39793970	5120	5120	5120	5120	0
622	20230627	101500	39793970	5120	5120	5120	5120	19
623	20230627	101400	39696690	5100	5100	5100	5100	5
624	20230627	101300	39671190	5100	5100	5100	5100	29
625	20230627	101200	39523290	5100	5100	5100	5100	0
626	20230627	101100	39523290	5100	5100	5100	5100	0
627	20230627	101000	39523290	5100	5100	5100	5100	0
628	20230627	100900	39523290	5100	5100	5100	5100	0
629	20230627	100800	39523290	5100	5100	5100	5100	0
630	20230627	100700	39523290	5100	5100	5100	5100	0
631	20230627	100600	39523290	5100	5100	5100	5100	300
632	20230627	100500	37993290	5100	5100	5100	5100	400
633	20230627	100400	35953290	5100	5100	5100	5100	1
634	20230627	100300	35948190	5100	5100	5100	5100	0
635	20230627	100200	35948190	5100	5100	5100	5100	0
636	20230627	100100	35948190	5100	5100	5100	5100	0
637	20230627	100000	35948190	5100	5100	5100	5100	0
638	20230627	095900	35948190	5100	5100	5100	5100	0
639	20230627	095800	35948190	5100	5100	5100	5100	99
640	20230627	095700	35443290	5100	5100	5100	5100	0
641	20230627	095600	35443290	5100	5100	5100	5100	0
642	20230627	095500	35443290	5100	5100	5100	5100	256
643	20230627	095400	34137690	5090	5100	5100	5090	430
644	20230627	095300	31947380	5130	5130	5130	5130	0
645	20230627	095200	31947380	5130	5130	5130	5130	0
646	20230627	095100	31947380	5130	5130	5130	5130	0
647	20230627	095000	31947380	5130	5130	5130	5130	400
648	20230627	094900	29895380	5130	5100	5130	5100	2
649	20230627	094800	29885150	5100	5110	5110	5100	100
650	20230627	094700	29375050	5130	5130	5130	5130	0
651	20230627	094600	29375050	5130	5130	5130	5130	5
652	20230627	094500	29349400	5130	5130	5130	5130	0
653	20230627	094400	29349400	5130	5130	5130	5130	0
654	20230627	094300	29349400	5130	5130	5130	5130	0
655	20230627	094200	29349400	5130	5130	5130	5130	500
656	20230627	094100	26784400	5140	5130	5140	5130	694
657	20230627	094000	23219240	5140	5140	5140	5140	0
658	20230627	093900	23219240	5140	5120	5140	5120	500
659	20230627	093800	20651980	5080	5080	5080	5080	0
660	20230627	093700	20651980	5080	5110	5110	5080	1000
661	20230627	093600	15565830	5130	5130	5130	5130	0
662	20230627	093500	15565830	5130	5130	5130	5130	0
663	20230627	093400	15565830	5130	5130	5130	5130	100
664	20230627	093300	15052830	5130	5130	5130	5130	1
665	20230627	093200	15047700	5090	5090	5090	5090	0
666	20230627	093100	15047700	5090	5090	5090	5090	0
667	20230627	093000	15047700	5090	5090	5090	5090	0
668	20230627	092900	15047700	5090	5090	5090	5090	0
669	20230627	092800	15047700	5090	5090	5090	5090	0
670	20230627	092700	15047700	5090	5090	5090	5090	0
671	20230627	092600	15047700	5090	5090	5090	5090	11
672	20230627	092500	14991710	5090	5090	5090	5090	5
673	20230627	092400	14966260	5140	5090	5140	5090	611
674	20230627	092300	11839670	5090	5080	5090	5080	97
675	20230627	092200	11346860	5080	5080	5080	5080	99
676	20230627	092100	10843940	5080	5080	5080	5080	0
677	20230627	092000	10843940	5080	5080	5080	5080	0
678	20230627	091900	10843940	5080	5080	5080	5080	0
679	20230627	091800	10843940	5080	5080	5080	5080	0
680	20230627	091700	10843940	5080	5070	5080	5070	65
681	20230627	091600	10514380	5080	5080	5080	5080	49
682	20230627	091500	10265460	5080	5080	5080	5080	1
683	20230627	091400	10260380	5080	5080	5080	5080	111
684	20230627	091300	9696500	5080	5080	5080	5080	36
685	20230627	091200	9513620	5080	5080	5080	5080	164
686	20230627	091100	8680500	5080	5080	5080	5080	20
687	20230627	091000	8578900	5100	5100	5100	5100	0
688	20230627	090900	8578900	5100	5110	5110	5100	91
689	20230627	090800	8114600	5110	5110	5110	5110	39
690	20230627	090700	7915310	5110	5120	5120	5110	40
691	20230627	090600	7710710	5100	5100	5100	5100	11
692	20230627	090500	7654610	5120	5120	5120	5120	46
693	20230627	090400	7419090	5120	5120	5120	5120	40
694	20230627	090300	7214290	5110	5110	5110	5110	97
695	20230627	090200	6718620	5120	5130	5130	5120	1309
696	20230627	090100	15390	5130	5130	5130	5130	0
697	20230627	090000	15390	5130	5130	5130	5130	3