KissMeData/009780/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	184900	150070910	5920	5920	5920	5920	205
3	20230626	184800	150070910	5920	5920	5920	5920	0
4	20230626	184700	150070910	5920	5920	5920	5920	0
5	20230626	184600	150070910	5920	5920	5920	5920	0
6	20230626	184500	150070910	5920	5920	5920	5920	0
7	20230626	184400	150070910	5920	5920	5920	5920	0
8	20230626	184300	150070910	5920	5920	5920	5920	0
9	20230626	184200	150070910	5920	5920	5920	5920	0
10	20230626	184100	150070910	5920	5920	5920	5920	0
11	20230626	184000	150070910	5920	5920	5920	5920	0
12	20230626	183900	150070910	5920	5920	5920	5920	0
13	20230626	183800	150070910	5920	5920	5920	5920	0
14	20230626	183700	150070910	5920	5920	5920	5920	0
15	20230626	183600	150070910	5920	5920	5920	5920	0
16	20230626	183500	150070910	5920	5920	5920	5920	0
17	20230626	183400	150070910	5920	5920	5920	5920	0
18	20230626	183300	150070910	5920	5920	5920	5920	0
19	20230626	183200	150070910	5920	5920	5920	5920	0
20	20230626	183100	150070910	5920	5920	5920	5920	0
21	20230626	183000	150070910	5920	5920	5920	5920	0
22	20230626	182900	150070910	5920	5920	5920	5920	0
23	20230626	182800	150070910	5920	5920	5920	5920	0
24	20230626	182700	150070910	5920	5920	5920	5920	0
25	20230626	182600	150070910	5920	5920	5920	5920	0
26	20230626	182500	150070910	5920	5920	5920	5920	0
27	20230626	182400	150070910	5920	5920	5920	5920	0
28	20230626	182300	150070910	5920	5920	5920	5920	0
29	20230626	182200	150070910	5920	5920	5920	5920	0
30	20230626	182100	150070910	5920	5920	5920	5920	0
31	20230626	182000	150070910	5920	5920	5920	5920	0
32	20230626	181900	150070910	5920	5920	5920	5920	205
33	20230626	181800	150070910	5920	5920	5920	5920	0
34	20230626	181700	150070910	5920	5920	5920	5920	0
35	20230626	181600	150070910	5920	5920	5920	5920	0
36	20230626	181500	150070910	5920	5920	5920	5920	0
37	20230626	181400	150070910	5920	5920	5920	5920	0
38	20230626	181300	150070910	5920	5920	5920	5920	0
39	20230626	181200	150070910	5920	5920	5920	5920	0
40	20230626	181100	150070910	5920	5920	5920	5920	0
41	20230626	181000	150070910	5920	5920	5920	5920	0
42	20230626	180900	150070910	5920	5920	5920	5920	0
43	20230626	180800	150070910	5920	5920	5920	5920	0
44	20230626	180700	150070910	5920	5920	5920	5920	0
45	20230626	180600	150070910	5920	5920	5920	5920	0
46	20230626	180500	150070910	5920	5920	5920	5920	0
47	20230626	180400	150070910	5920	5920	5920	5920	0
48	20230626	180300	150070910	5920	5920	5920	5920	0
49	20230626	180200	150070910	5920	5920	5920	5920	0
50	20230626	180100	150070910	5920	5920	5920	5920	0
51	20230626	180000	150070910	5920	5920	5920	5920	0
52	20230626	175900	150070910	5920	5920	5920	5920	0
53	20230626	175800	150070910	5920	5920	5920	5920	0
54	20230626	175700	150070910	5920	5920	5920	5920	0
55	20230626	175600	150070910	5920	5920	5920	5920	0
56	20230626	175500	150070910	5920	5920	5920	5920	0
57	20230626	175400	150070910	5920	5920	5920	5920	0
58	20230626	175300	150070910	5920	5920	5920	5920	0
59	20230626	175200	150070910	5920	5920	5920	5920	0
60	20230626	175100	150070910	5920	5920	5920	5920	0
61	20230626	175000	150070910	5920	5920	5920	5920	0
62	20230626	174900	150070910	5920	5920	5920	5920	205
63	20230626	174800	150070910	5920	5920	5920	5920	0
64	20230626	174700	150070910	5920	5920	5920	5920	0
65	20230626	174600	150070910	5920	5920	5920	5920	0
66	20230626	174500	150070910	5920	5920	5920	5920	0
67	20230626	174400	150070910	5920	5920	5920	5920	0
68	20230626	174300	150070910	5920	5920	5920	5920	0
69	20230626	174200	150070910	5920	5920	5920	5920	0
70	20230626	174100	150070910	5920	5920	5920	5920	0
71	20230626	174000	150070910	5920	5920	5920	5920	0
72	20230626	173900	150070910	5920	5920	5920	5920	0
73	20230626	173800	150070910	5920	5920	5920	5920	0
74	20230626	173700	150070910	5920	5920	5920	5920	0
75	20230626	173600	150070910	5920	5920	5920	5920	0
76	20230626	173500	150070910	5920	5920	5920	5920	0
77	20230626	173400	150070910	5920	5920	5920	5920	0
78	20230626	173300	150070910	5920	5920	5920	5920	0
79	20230626	173200	150070910	5920	5920	5920	5920	0
80	20230626	173100	150070910	5920	5920	5920	5920	0
81	20230626	173000	150070910	5920	5920	5920	5920	0
82	20230626	172900	150070910	5920	5920	5920	5920	0
83	20230626	172800	150070910	5920	5920	5920	5920	0
84	20230626	172700	150070910	5920	5920	5920	5920	0
85	20230626	172600	150070910	5920	5920	5920	5920	0
86	20230626	172500	150070910	5920	5920	5920	5920	0
87	20230626	172400	150070910	5920	5920	5920	5920	0
88	20230626	172300	150070910	5920	5920	5920	5920	0
89	20230626	172200	150070910	5920	5920	5920	5920	0
90	20230626	172100	150070910	5920	5920	5920	5920	0
91	20230626	172000	150070910	5920	5920	5920	5920	0
92	20230626	171900	150070910	5920	5920	5920	5920	205
93	20230626	171800	150070910	5920	5920	5920	5920	0
94	20230626	171700	150070910	5920	5920	5920	5920	0
95	20230626	171600	150070910	5920	5920	5920	5920	0
96	20230626	171500	150070910	5920	5920	5920	5920	0
97	20230626	171400	150070910	5920	5920	5920	5920	0
98	20230626	171300	150070910	5920	5920	5920	5920	0
99	20230626	171200	150070910	5920	5920	5920	5920	0
100	20230626	171100	150070910	5920	5920	5920	5920	0
101	20230626	171000	150070910	5920	5920	5920	5920	0
102	20230626	170900	150070910	5920	5920	5920	5920	0
103	20230626	170800	150070910	5920	5920	5920	5920	0
104	20230626	170700	150070910	5920	5920	5920	5920	0
105	20230626	170600	150070910	5920	5920	5920	5920	0
106	20230626	170500	150070910	5920	5920	5920	5920	0
107	20230626	170400	150070910	5920	5920	5920	5920	0
108	20230626	170300	150070910	5920	5920	5920	5920	0
109	20230626	170200	150070910	5920	5920	5920	5920	0
110	20230626	170100	150070910	5920	5920	5920	5920	0
111	20230626	170000	150070910	5920	5920	5920	5920	0
112	20230626	165900	150070910	5920	5920	5920	5920	0
113	20230626	165800	150070910	5920	5920	5920	5920	0
114	20230626	165700	150070910	5920	5920	5920	5920	0
115	20230626	165600	150070910	5920	5920	5920	5920	0
116	20230626	165500	150070910	5920	5920	5920	5920	0
117	20230626	165400	150070910	5920	5920	5920	5920	0
118	20230626	165300	150070910	5920	5920	5920	5920	0
119	20230626	165200	150070910	5920	5920	5920	5920	0
120	20230626	165100	150070910	5920	5920	5920	5920	0
121	20230626	165000	150070910	5920	5920	5920	5920	0
122	20230626	164900	150070910	5920	5920	5920	5920	205
123	20230626	164800	150070910	5920	5920	5920	5920	0
124	20230626	164700	150070910	5920	5920	5920	5920	0
125	20230626	164600	150070910	5920	5920	5920	5920	0
126	20230626	164500	150070910	5920	5920	5920	5920	0
127	20230626	164400	150070910	5920	5920	5920	5920	0
128	20230626	164300	150070910	5920	5920	5920	5920	0
129	20230626	164200	150070910	5920	5920	5920	5920	0
130	20230626	164100	150070910	5920	5920	5920	5920	0
131	20230626	164000	150070910	5920	5920	5920	5920	0
132	20230626	163900	150070910	5920	5920	5920	5920	0
133	20230626	163800	150070910	5920	5920	5920	5920	0
134	20230626	163700	150070910	5920	5920	5920	5920	0
135	20230626	163600	150070910	5920	5920	5920	5920	0
136	20230626	163500	150070910	5920	5920	5920	5920	0
137	20230626	163400	150070910	5920	5920	5920	5920	0
138	20230626	163300	150070910	5920	5920	5920	5920	0
139	20230626	163200	150070910	5920	5920	5920	5920	0
140	20230626	163100	150070910	5920	5920	5920	5920	0
141	20230626	163000	150070910	5920	5920	5920	5920	0
142	20230626	162900	150070910	5920	5920	5920	5920	0
143	20230626	162800	150070910	5920	5920	5920	5920	0
144	20230626	162700	150070910	5920	5920	5920	5920	0
145	20230626	162600	150070910	5920	5920	5920	5920	0
146	20230626	162500	150070910	5920	5920	5920	5920	0
147	20230626	162400	150070910	5920	5920	5920	5920	0
148	20230626	162300	150070910	5920	5920	5920	5920	0
149	20230626	162200	150070910	5920	5920	5920	5920	0
150	20230626	162100	150070910	5920	5920	5920	5920	0
151	20230626	162000	150070910	5920	5920	5920	5920	0
152	20230626	161900	150070910	5920	5920	5920	5920	205
153	20230626	161800	150070910	5920	5920	5920	5920	0
154	20230626	161700	150070910	5920	5920	5920	5920	0
155	20230626	161600	150070910	5920	5920	5920	5920	0
156	20230626	161500	150070910	5920	5920	5920	5920	0
157	20230626	161400	150070910	5920	5920	5920	5920	0
158	20230626	161300	150070910	5920	5920	5920	5920	0
159	20230626	161200	150070910	5920	5920	5920	5920	0
160	20230626	161100	150070910	5920	5920	5920	5920	0
161	20230626	161000	150070910	5920	5920	5920	5920	0
162	20230626	160900	150070910	5920	5920	5920	5920	0
163	20230626	160800	150070910	5920	5920	5920	5920	0
164	20230626	160700	150070910	5920	5920	5920	5920	0
165	20230626	160600	150070910	5920	5920	5920	5920	0
166	20230626	160500	150070910	5920	5920	5920	5920	0
167	20230626	160400	150070910	5920	5920	5920	5920	0
168	20230626	160300	150070910	5920	5920	5920	5920	0
169	20230626	160200	150070910	5920	5920	5920	5920	0
170	20230626	160100	150070910	5920	5920	5920	5920	0
171	20230626	160000	150070910	5920	5920	5920	5920	0
172	20230626	155900	150070910	5920	5920	5920	5920	0
173	20230626	155800	150070910	5920	5920	5920	5920	0
174	20230626	155700	150070910	5920	5920	5920	5920	0
175	20230626	155600	150070910	5920	5920	5920	5920	0
176	20230626	155500	150070910	5920	5920	5920	5920	0
177	20230626	155400	150070910	5920	5920	5920	5920	0
178	20230626	155300	150070910	5920	5920	5920	5920	0
179	20230626	155200	150070910	5920	5920	5920	5920	0
180	20230626	155100	150070910	5920	5920	5920	5920	0
181	20230626	155000	150070910	5920	5920	5920	5920	0
182	20230626	154900	150070910	5920	5920	5920	5920	205
183	20230626	154800	150070910	5920	5920	5920	5920	0
184	20230626	154700	150070910	5920	5920	5920	5920	0
185	20230626	154600	150070910	5920	5920	5920	5920	0
186	20230626	154500	150070910	5920	5920	5920	5920	0
187	20230626	154400	150070910	5920	5920	5920	5920	0
188	20230626	154300	150070910	5920	5920	5920	5920	0
189	20230626	154200	150070910	5920	5920	5920	5920	0
190	20230626	154100	150070910	5920	5920	5920	5920	0
191	20230626	154000	150070910	5920	5920	5920	5920	0
192	20230626	153900	150070910	5920	5920	5920	5920	0
193	20230626	153800	150070910	5920	5920	5920	5920	0
194	20230626	153700	150070910	5920	5920	5920	5920	0
195	20230626	153600	150070910	5920	5920	5920	5920	0
196	20230626	153500	150070910	5920	5920	5920	5920	0
197	20230626	153400	150070910	5920	5920	5920	5920	0
198	20230626	153300	150070910	5920	5920	5920	5920	0
199	20230626	153200	150070910	5920	5920	5920	5920	0
200	20230626	153100	150070910	5920	5920	5920	5920	0
201	20230626	153000	150070910	5920	5920	5920	5920	205
202	20230626	152900	148857310	5910	5910	5910	5910	0
203	20230626	152800	148857310	5910	5910	5910	5910	0
204	20230626	152700	148857310	5910	5910	5910	5910	0
205	20230626	152600	148857310	5910	5910	5910	5910	0
206	20230626	152500	148857310	5910	5910	5910	5910	0
207	20230626	152400	148857310	5910	5910	5910	5910	0
208	20230626	152300	148857310	5910	5910	5910	5910	0
209	20230626	152200	148857310	5910	5910	5910	5910	0
210	20230626	152100	148857310	5910	5910	5910	5910	0
211	20230626	152000	148857310	5910	5910	5910	5910	0
212	20230626	151900	148857310	5910	5910	5910	5910	0
213	20230626	151800	148857310	5910	5910	5910	5910	0
214	20230626	151700	148857310	5910	5910	5910	5910	0
215	20230626	151600	148857310	5910	5910	5910	5910	0
216	20230626	151500	148857310	5910	5910	5910	5910	0
217	20230626	151400	148857310	5910	5910	5910	5910	1
218	20230626	151300	148851400	5870	5910	5910	5870	9
219	20230626	151200	148798330	5910	5910	5910	5910	0
220	20230626	151100	148798330	5910	5870	5910	5870	454
221	20230626	151000	146133310	5870	5870	5870	5870	513
222	20230626	150900	143122000	5870	5870	5870	5870	0
223	20230626	150800	143122000	5870	5880	5880	5870	80
224	20230626	150700	142652330	5920	5920	5920	5920	180
225	20230626	150600	141586730	5920	5920	5920	5920	5
226	20230626	150500	141557130	5920	5920	5920	5920	10
227	20230626	150400	141497930	5930	5930	5930	5930	0
228	20230626	150300	141497930	5930	5930	5930	5930	5
229	20230626	150200	141468280	5930	5930	5930	5930	0
230	20230626	150100	141468280	5930	5930	5930	5930	1
231	20230626	150000	141462350	5920	5910	5920	5910	58
232	20230626	145900	141119130	5900	5900	5900	5900	146
233	20230626	145800	140257730	5880	5880	5880	5880	1
234	20230626	145700	140251850	5900	5900	5900	5900	0
235	20230626	145600	140251850	5900	5900	5900	5900	0
236	20230626	145500	140251850	5900	5900	5900	5900	10
237	20230626	145400	140192850	5900	5900	5900	5900	13
238	20230626	145300	140116150	5900	5900	5900	5900	50
239	20230626	145200	139821150	5910	5910	5910	5910	0
240	20230626	145100	139821150	5910	5910	5910	5910	0
241	20230626	145000	139821150	5910	5910	5910	5910	0
242	20230626	144900	139821150	5910	5910	5910	5910	1
243	20230626	144800	139815240	5910	5910	5910	5910	5
244	20230626	144700	139785690	5900	5870	5900	5870	261
245	20230626	144600	138245880	5890	5890	5890	5890	0
246	20230626	144500	138245880	5890	5860	5890	5860	3582
247	20230626	144400	117255300	5860	5860	5860	5860	0
248	20230626	144300	117255300	5860	5860	5860	5860	0
249	20230626	144200	117255300	5860	5860	5860	5860	0
250	20230626	144100	117255300	5860	5860	5860	5860	0
251	20230626	144000	117255300	5860	5860	5860	5860	12
252	20230626	143900	117184980	5860	5860	5860	5860	0
253	20230626	143800	117184980	5860	5860	5860	5860	0
254	20230626	143700	117184980	5860	5860	5860	5860	0
255	20230626	143600	117184980	5860	5860	5860	5860	0
256	20230626	143500	117184980	5860	5860	5860	5860	44
257	20230626	143400	116927140	5860	5860	5860	5860	12
258	20230626	143300	116856820	5860	5860	5860	5860	12
259	20230626	143200	116786500	5860	5860	5860	5860	0
260	20230626	143100	116786500	5860	5860	5860	5860	0
261	20230626	143000	116786500	5860	5860	5860	5860	23
262	20230626	142900	116651720	5860	5860	5860	5860	1
263	20230626	142800	116645860	5860	5860	5860	5860	1
264	20230626	142700	116640000	5860	5860	5860	5860	0
265	20230626	142600	116640000	5860	5860	5860	5860	0
266	20230626	142500	116640000	5860	5860	5860	5860	0
267	20230626	142400	116640000	5860	5860	5860	5860	0
268	20230626	142300	116640000	5860	5840	5860	5840	41
269	20230626	142200	116400360	5840	5840	5840	5840	19
270	20230626	142100	116289400	5850	5850	5850	5850	169
271	20230626	142000	115300750	5830	5830	5830	5830	0
272	20230626	141900	115300750	5830	5830	5830	5830	0
273	20230626	141800	115300750	5830	5830	5830	5830	0
274	20230626	141700	115300750	5830	5830	5830	5830	0
275	20230626	141600	115300750	5830	5830	5830	5830	0
276	20230626	141500	115300750	5830	5830	5830	5830	0
277	20230626	141400	115300750	5830	5830	5830	5830	0
278	20230626	141300	115300750	5830	5830	5830	5830	2
279	20230626	141200	115289090	5830	5840	5840	5830	400
280	20230626	141100	112956990	5850	5850	5850	5850	0
281	20230626	141000	112956990	5850	5850	5850	5850	0
282	20230626	140900	112956990	5850	5850	5850	5850	0
283	20230626	140800	112956990	5850	5860	5860	5840	4192
284	20230626	140700	88437180	5860	5860	5860	5860	0
285	20230626	140600	88437180	5860	5860	5860	5860	0
286	20230626	140500	88437180	5860	5860	5860	5860	0
287	20230626	140400	88437180	5860	5860	5860	5860	0
288	20230626	140300	88437180	5860	5860	5860	5860	0
289	20230626	140200	88437180	5860	5870	5870	5860	100
290	20230626	140100	87850390	5880	5880	5880	5880	0
291	20230626	140000	87850390	5880	5880	5880	5880	0
292	20230626	135900	87850390	5880	5880	5880	5880	0
293	20230626	135800	87850390	5880	5880	5880	5880	0
294	20230626	135700	87850390	5880	5880	5880	5880	0
295	20230626	135600	87850390	5880	5880	5880	5880	0
296	20230626	135500	87850390	5880	5880	5880	5880	10
297	20230626	135400	87791590	5880	5880	5880	5880	39
298	20230626	135300	87562270	5890	5890	5890	5890	20
299	20230626	135200	87444470	5900	5900	5900	5900	0
300	20230626	135100	87444470	5900	5900	5900	5900	0
301	20230626	135000	87444470	5900	5900	5900	5900	0
302	20230626	134900	87444470	5900	5900	5900	5900	1
303	20230626	134800	87438570	5890	5890	5890	5890	0
304	20230626	134700	87438570	5890	5890	5890	5890	2
305	20230626	134600	87426790	5890	5890	5900	5890	39
306	20230626	134500	87196710	5890	5890	5890	5890	30
307	20230626	134400	87020010	5900	5900	5900	5900	0
308	20230626	134300	87020010	5900	5900	5900	5900	0
309	20230626	134200	87020010	5900	5900	5900	5900	0
310	20230626	134100	87020010	5900	5900	5900	5900	0
311	20230626	134000	87020010	5900	5900	5900	5900	0
312	20230626	133900	87020010	5900	5900	5900	5900	0
313	20230626	133800	87020010	5900	5900	5900	5900	0
314	20230626	133700	87020010	5900	5900	5900	5900	0
315	20230626	133600	87020010	5900	5900	5900	5900	0
316	20230626	133500	87020010	5900	5900	5900	5900	1
317	20230626	133400	87014110	5900	5900	5900	5900	0
318	20230626	133300	87014110	5900	5900	5900	5900	0
319	20230626	133200	87014110	5900	5900	5900	5900	0
320	20230626	133100	87014110	5900	5900	5900	5900	0
321	20230626	133000	87014110	5900	5900	5900	5900	18
322	20230626	132900	86907910	5900	5900	5900	5900	0
323	20230626	132800	86907910	5900	5900	5900	5900	0
324	20230626	132700	86907910	5900	5900	5900	5900	4
325	20230626	132600	86884310	5890	5890	5890	5890	0
326	20230626	132500	86884310	5890	5890	5890	5890	51
327	20230626	132400	86583920	5890	5890	5890	5890	0
328	20230626	132300	86583920	5890	5890	5890	5890	0
329	20230626	132200	86583920	5890	5890	5890	5890	17
330	20230626	132100	86483790	5890	5890	5890	5890	0
331	20230626	132000	86483790	5890	5890	5890	5890	0
332	20230626	131900	86483790	5890	5890	5890	5890	0
333	20230626	131800	86483790	5890	5890	5890	5890	0
334	20230626	131700	86483790	5890	5890	5890	5890	0
335	20230626	131600	86483790	5890	5890	5890	5890	0
336	20230626	131500	86483790	5890	5890	5890	5890	0
337	20230626	131400	86483790	5890	5890	5890	5890	0
338	20230626	131300	86483790	5890	5890	5890	5890	1
339	20230626	131200	86477900	5890	5890	5890	5890	5
340	20230626	131100	86448450	5890	5890	5890	5890	80
341	20230626	131000	85977250	5900	5900	5900	5900	0
342	20230626	130900	85977250	5900	5900	5900	5900	0
343	20230626	130800	85977250	5900	5890	5900	5890	6
344	20230626	130700	85941900	5890	5890	5890	5890	20
345	20230626	130600	85824100	5900	5900	5900	5900	0
346	20230626	130500	85824100	5900	5900	5900	5900	151
347	20230626	130400	84933200	5900	5900	5900	5900	0
348	20230626	130300	84933200	5900	5900	5900	5900	0
349	20230626	130200	84933200	5900	5900	5900	5900	0
350	20230626	130100	84933200	5900	5900	5900	5900	0
351	20230626	130000	84933200	5900	5900	5900	5900	0
352	20230626	125900	84933200	5900	5900	5900	5900	0
353	20230626	125800	84933200	5900	5900	5900	5900	0
354	20230626	125700	84933200	5900	5900	5900	5900	104
355	20230626	125600	84319600	5900	5900	5900	5900	0
356	20230626	125500	84319600	5900	5910	5910	5900	12
357	20230626	125400	84248730	5910	5910	5910	5910	4
358	20230626	125300	84225090	5910	5910	5910	5910	9
359	20230626	125200	84171900	5910	5910	5910	5910	0
360	20230626	125100	84171900	5910	5910	5910	5910	0
361	20230626	125000	84171900	5910	5910	5910	5910	1
362	20230626	124900	84165990	5910	5910	5910	5910	1
363	20230626	124800	84160080	5910	5910	5910	5910	0
364	20230626	124700	84160080	5910	5910	5910	5910	1
365	20230626	124600	84154170	5910	5910	5910	5910	0
366	20230626	124500	84154170	5910	5910	5910	5910	0
367	20230626	124400	84154170	5910	5910	5910	5910	1
368	20230626	124300	84148260	5910	5910	5910	5910	0
369	20230626	124200	84148260	5910	5910	5910	5910	10
370	20230626	124100	84089160	5900	5900	5900	5900	0
371	20230626	124000	84089160	5900	5900	5900	5900	0
372	20230626	123900	84089160	5900	5900	5900	5900	0
373	20230626	123800	84089160	5900	5910	5910	5900	8
374	20230626	123700	84041930	5910	5910	5910	5910	0
375	20230626	123600	84041930	5910	5910	5910	5910	0
376	20230626	123500	84041930	5910	5910	5910	5910	15
377	20230626	123400	83953280	5920	5920	5920	5920	0
378	20230626	123300	83953280	5920	5920	5920	5920	0
379	20230626	123200	83953280	5920	5920	5920	5920	1
380	20230626	123100	83947360	5910	5910	5910	5910	101
381	20230626	123000	83350450	5920	5920	5920	5920	0
382	20230626	122900	83350450	5920	5920	5920	5920	0
383	20230626	122800	83350450	5920	5920	5920	5920	30
384	20230626	122700	83172850	5920	5920	5920	5920	0
385	20230626	122600	83172850	5920	5920	5920	5920	0
386	20230626	122500	83172850	5920	5920	5920	5920	0
387	20230626	122400	83172850	5920	5920	5920	5920	0
388	20230626	122300	83172850	5920	5920	5920	5920	0
389	20230626	122200	83172850	5920	5920	5920	5920	0
390	20230626	122100	83172850	5920	5920	5920	5920	0
391	20230626	122000	83172850	5920	5920	5920	5920	0
392	20230626	121900	83172850	5920	5920	5920	5920	0
393	20230626	121800	83172850	5920	5920	5920	5920	0
394	20230626	121700	83172850	5920	5920	5920	5920	0
395	20230626	121600	83172850	5920	5920	5920	5920	0
396	20230626	121500	83172850	5920	5910	5920	5910	779
397	20230626	121400	78562860	5900	5900	5900	5900	550
398	20230626	121300	75317860	5900	5900	5900	5900	1
399	20230626	121200	75311960	5890	5890	5890	5890	0
400	20230626	121100	75311960	5890	5890	5890	5890	0
401	20230626	121000	75311960	5890	5890	5890	5890	105
402	20230626	120900	74693510	5880	5880	5880	5880	0
403	20230626	120800	74693510	5880	5880	5880	5880	0
404	20230626	120700	74693510	5880	5880	5880	5880	0
405	20230626	120600	74693510	5880	5880	5880	5880	0
406	20230626	120500	74693510	5880	5880	5880	5880	0
407	20230626	120400	74693510	5880	5880	5880	5880	281
408	20230626	120300	73041230	5880	5880	5880	5880	0
409	20230626	120200	73041230	5880	5880	5880	5880	0
410	20230626	120100	73041230	5880	5880	5880	5880	0
411	20230626	120000	73041230	5880	5880	5880	5880	0
412	20230626	115900	73041230	5880	5880	5880	5880	0
413	20230626	115800	73041230	5880	5880	5880	5880	0
414	20230626	115700	73041230	5880	5880	5880	5880	0
415	20230626	115600	73041230	5880	5880	5880	5880	0
416	20230626	115500	73041230	5880	5880	5880	5880	0
417	20230626	115400	73041230	5880	5880	5880	5880	0
418	20230626	115300	73041230	5880	5880	5880	5880	0
419	20230626	115200	73041230	5880	5880	5880	5880	1
420	20230626	115100	73035350	5870	5870	5870	5870	1
421	20230626	115000	73029480	5870	5870	5870	5870	0
422	20230626	114900	73029480	5870	5870	5870	5870	0
423	20230626	114800	73029480	5870	5870	5870	5870	0
424	20230626	114700	73029480	5870	5870	5870	5870	0
425	20230626	114600	73029480	5870	5870	5870	5870	0
426	20230626	114500	73029480	5870	5870	5870	5870	0
427	20230626	114400	73029480	5870	5870	5870	5870	0
428	20230626	114300	73029480	5870	5870	5870	5870	1
429	20230626	114200	73023610	5870	5870	5870	5870	0
430	20230626	114100	73023610	5870	5870	5870	5870	1
431	20230626	114000	73017740	5880	5880	5880	5880	10
432	20230626	113900	72958940	5880	5880	5880	5880	1
433	20230626	113800	72953060	5860	5860	5860	5860	0
434	20230626	113700	72953060	5860	5860	5860	5860	1
435	20230626	113600	72947200	5860	5860	5860	5860	0
436	20230626	113500	72947200	5860	5860	5860	5860	0
437	20230626	113400	72947200	5860	5860	5860	5860	0
438	20230626	113300	72947200	5860	5860	5860	5860	0
439	20230626	113200	72947200	5860	5860	5860	5860	0
440	20230626	113100	72947200	5860	5860	5860	5860	0
441	20230626	113000	72947200	5860	5860	5860	5860	0
442	20230626	112900	72947200	5860	5860	5860	5860	181
443	20230626	112800	71886540	5860	5870	5870	5860	538
444	20230626	112700	68733830	5870	5870	5870	5870	6
445	20230626	112600	68698610	5870	5870	5870	5870	1
446	20230626	112500	68692740	5880	5880	5880	5880	0
447	20230626	112400	68692740	5880	5880	5880	5880	0
448	20230626	112300	68692740	5880	5880	5880	5880	1
449	20230626	112200	68686860	5860	5860	5860	5860	0
450	20230626	112100	68686860	5860	5860	5860	5860	8
451	20230626	112000	68639980	5860	5860	5860	5860	0
452	20230626	111900	68639980	5860	5860	5860	5860	0
453	20230626	111800	68639980	5860	5860	5860	5860	1
454	20230626	111700	68634120	5860	5870	5870	5860	194
455	20230626	111600	67497210	5890	5890	5890	5890	0
456	20230626	111500	67497210	5890	5890	5890	5890	100
457	20230626	111400	66908210	5890	5890	5890	5890	0
458	20230626	111300	66908210	5890	5890	5890	5890	0
459	20230626	111200	66908210	5890	5890	5890	5890	1
460	20230626	111100	66902320	5890	5890	5890	5890	0
461	20230626	111000	66902320	5890	5890	5890	5890	4
462	20230626	110900	66878760	5890	5890	5890	5890	0
463	20230626	110800	66878760	5890	5890	5890	5890	0
464	20230626	110700	66878760	5890	5890	5890	5890	0
465	20230626	110600	66878760	5890	5890	5890	5890	1
466	20230626	110500	66872870	5870	5870	5870	5870	1
467	20230626	110400	66867000	5870	5870	5870	5870	634
468	20230626	110300	63145420	5870	5880	5880	5870	330
469	20230626	110200	61207270	5890	5890	5890	5890	0
470	20230626	110100	61207270	5890	5890	5890	5890	0
471	20230626	110000	61207270	5890	5890	5890	5890	0
472	20230626	105900	61207270	5890	5890	5890	5890	0
473	20230626	105800	61207270	5890	5890	5890	5890	2
474	20230626	105700	61195490	5890	5890	5890	5890	0
475	20230626	105600	61195490	5890	5890	5890	5890	0
476	20230626	105500	61195490	5890	5890	5890	5890	0
477	20230626	105400	61195490	5890	5890	5890	5890	0
478	20230626	105300	61195490	5890	5890	5890	5890	1
479	20230626	105200	61189600	5880	5880	5880	5880	900
480	20230626	105100	55897600	5890	5890	5890	5890	0
481	20230626	105000	55897600	5890	5890	5890	5890	0
482	20230626	104900	55897600	5890	5890	5890	5890	0
483	20230626	104800	55897600	5890	5890	5890	5890	0
484	20230626	104700	55897600	5890	5890	5890	5890	0
485	20230626	104600	55897600	5890	5890	5890	5890	0
486	20230626	104500	55897600	5890	5910	5920	5890	1471
487	20230626	104400	47220890	5910	5910	5910	5910	5
488	20230626	104300	47191340	5920	5920	5920	5920	1
489	20230626	104200	47185420	5910	5910	5910	5910	0
490	20230626	104100	47185420	5910	5910	5910	5910	0
491	20230626	104000	47185420	5910	5910	5910	5910	0
492	20230626	103900	47185420	5910	5910	5910	5910	0
493	20230626	103800	47185420	5910	5910	5910	5910	2
494	20230626	103700	47173600	5910	5910	5910	5910	0
495	20230626	103600	47173600	5910	5920	5920	5910	2
496	20230626	103500	47161770	5910	5910	5910	5910	0
497	20230626	103400	47161770	5910	5910	5910	5910	77
498	20230626	103300	46706700	5910	5910	5910	5910	0
499	20230626	103200	46706700	5910	5910	5910	5910	1805
500	20230626	103100	36039150	5900	5900	5900	5900	0
501	20230626	103000	36039150	5900	5900	5900	5900	1
502	20230626	102900	36033250	5900	5900	5900	5900	0
503	20230626	102800	36033250	5900	5900	5900	5900	0
504	20230626	102700	36033250	5900	5900	5900	5900	0
505	20230626	102600	36033250	5900	5900	5900	5900	0
506	20230626	102500	36033250	5900	5900	5900	5900	0
507	20230626	102400	36033250	5900	5900	5900	5900	0
508	20230626	102300	36033250	5900	5900	5900	5900	0
509	20230626	102200	36033250	5900	5900	5900	5900	0
510	20230626	102100	36033250	5900	5900	5900	5900	2
511	20230626	102000	36021450	5880	5880	5880	5880	0
512	20230626	101900	36021450	5880	5880	5880	5880	0
513	20230626	101800	36021450	5880	5880	5880	5880	0
514	20230626	101700	36021450	5880	5880	5880	5880	103
515	20230626	101600	35415810	5880	5880	5880	5880	1
516	20230626	101500	35409930	5870	5880	5880	5870	4
517	20230626	101400	35386430	5880	5880	5880	5880	10
518	20230626	101300	35327630	5880	5880	5880	5880	2
519	20230626	101200	35315870	5870	5870	5870	5870	0
520	20230626	101100	35315870	5870	5870	5870	5870	0
521	20230626	101000	35315870	5870	5870	5870	5870	0
522	20230626	100900	35315870	5870	5870	5870	5870	0
523	20230626	100800	35315870	5870	5870	5870	5870	0
524	20230626	100700	35315870	5870	5870	5870	5870	0
525	20230626	100600	35315870	5870	5870	5870	5870	0
526	20230626	100500	35315870	5870	5880	5880	5870	101
527	20230626	100400	34722960	5880	5880	5880	5880	8
528	20230626	100300	34675920	5900	5900	5900	5900	0
529	20230626	100200	34675920	5900	5900	5900	5900	0
530	20230626	100100	34675920	5900	5900	5900	5900	0
531	20230626	100000	34675920	5900	5900	5900	5900	0
532	20230626	095900	34675920	5900	5900	5900	5900	40
533	20230626	095800	34439920	5910	5910	5910	5910	0
534	20230626	095700	34439920	5910	5910	5910	5910	0
535	20230626	095600	34439920	5910	5910	5910	5910	0
536	20230626	095500	34439920	5910	5910	5910	5910	0
537	20230626	095400	34439920	5910	5910	5910	5910	0
538	20230626	095300	34439920	5910	5910	5910	5910	0
539	20230626	095200	34439920	5910	5910	5910	5910	0
540	20230626	095100	34439920	5910	5880	5910	5880	65
541	20230626	095000	34056690	5880	5880	5880	5880	0
542	20230626	094900	34056690	5880	5880	5880	5880	0
543	20230626	094800	34056690	5880	5880	5880	5880	4
544	20230626	094700	34033170	5870	5870	5870	5870	0
545	20230626	094600	34033170	5870	5870	5870	5870	0
546	20230626	094500	34033170	5870	5870	5870	5870	76
547	20230626	094400	33587050	5870	5870	5870	5870	1
548	20230626	094300	33581180	5860	5860	5860	5860	0
549	20230626	094200	33581180	5860	5860	5860	5860	0
550	20230626	094100	33581180	5860	5860	5860	5860	0
551	20230626	094000	33581180	5860	5850	5860	5850	231
552	20230626	093900	32228740	5840	5830	5840	5830	147
553	20230626	093800	31370640	5830	5830	5830	5830	0
554	20230626	093700	31370640	5830	5830	5830	5830	0
555	20230626	093600	31370640	5830	5830	5830	5830	0
556	20230626	093500	31370640	5830	5830	5830	5830	1
557	20230626	093400	31364810	5830	5830	5830	5830	0
558	20230626	093300	31364810	5830	5830	5830	5830	1
559	20230626	093200	31358980	5820	5820	5820	5820	8
560	20230626	093100	31312420	5820	5820	5820	5820	8
561	20230626	093000	31265860	5820	5820	5820	5820	225
562	20230626	092900	29956360	5820	5820	5820	5820	0
563	20230626	092800	29956360	5820	5820	5820	5820	0
564	20230626	092700	29956360	5820	5820	5820	5820	4
565	20230626	092600	29933080	5800	5800	5800	5800	0
566	20230626	092500	29933080	5800	5800	5800	5800	302
567	20230626	092400	28181480	5800	5800	5800	5800	0
568	20230626	092300	28181480	5800	5790	5800	5790	223
569	20230626	092200	26888090	5770	5770	5770	5770	0
570	20230626	092100	26888090	5770	5770	5770	5770	0
571	20230626	092000	26888090	5770	5770	5770	5770	0
572	20230626	091900	26888090	5770	5770	5770	5770	5
573	20230626	091800	26859240	5790	5790	5790	5790	7
574	20230626	091700	26818710	5790	5780	5790	5780	472
575	20230626	091600	24089550	5780	5780	5780	5780	0
576	20230626	091500	24089550	5780	5780	5780	5780	412
577	20230626	091400	21708190	5800	5770	5800	5750	1609
578	20230626	091300	12434810	5780	5780	5780	5780	2
579	20230626	091200	12423250	5780	5780	5780	5780	2
580	20230626	091100	12411690	5780	5780	5780	5780	343
581	20230626	091000	10429150	5780	5780	5780	5780	58
582	20230626	090900	10093910	5780	5800	5800	5780	429
583	20230626	090800	7610090	5800	5790	5800	5790	221
584	20230626	090700	6329190	5800	5810	5810	5800	898
585	20230626	090600	1120550	5810	5810	5810	5810	5
586	20230626	090500	1091500	5820	5830	5830	5820	140
587	20230626	090400	275570	5870	5870	5870	5870	0
588	20230626	090300	275570	5870	5870	5870	5870	0
589	20230626	090200	275570	5870	5870	5870	5870	4
590	20230626	090100	252090	5840	5840	5840	5840	10
591	20230626	090000	193690	5850	5870	5870	5850	33