KissMeData/008370/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	184700	41229595	4475	4475	4475	4475	1449
3	20230627	184600	41229595	4475	4475	4475	4475	0
4	20230627	184500	41229595	4475	4475	4475	4475	0
5	20230627	184400	41229595	4475	4475	4475	4475	0
6	20230627	184300	41229595	4475	4475	4475	4475	0
7	20230627	184200	41229595	4475	4475	4475	4475	0
8	20230627	184100	41229595	4475	4475	4475	4475	0
9	20230627	184000	41229595	4475	4475	4475	4475	0
10	20230627	183900	41229595	4475	4475	4475	4475	0
11	20230627	183800	41229595	4475	4475	4475	4475	0
12	20230627	183700	41229595	4475	4475	4475	4475	0
13	20230627	183600	41229595	4475	4475	4475	4475	0
14	20230627	183500	41229595	4475	4475	4475	4475	0
15	20230627	183400	41229595	4475	4475	4475	4475	0
16	20230627	183300	41229595	4475	4475	4475	4475	0
17	20230627	183200	41229595	4475	4475	4475	4475	0
18	20230627	183100	41229595	4475	4475	4475	4475	0
19	20230627	183000	41229595	4475	4475	4475	4475	0
20	20230627	182900	41229595	4475	4475	4475	4475	0
21	20230627	182800	41229595	4475	4475	4475	4475	0
22	20230627	182700	41229595	4475	4475	4475	4475	0
23	20230627	182600	41229595	4475	4475	4475	4475	0
24	20230627	182500	41229595	4475	4475	4475	4475	0
25	20230627	182400	41229595	4475	4475	4475	4475	0
26	20230627	182300	41229595	4475	4475	4475	4475	0
27	20230627	182200	41229595	4475	4475	4475	4475	0
28	20230627	182100	41229595	4475	4475	4475	4475	0
29	20230627	182000	41229595	4475	4475	4475	4475	0
30	20230627	181900	41229595	4475	4475	4475	4475	0
31	20230627	181800	41229595	4475	4475	4475	4475	0
32	20230627	181700	41229595	4475	4475	4475	4475	1449
33	20230627	181600	41229595	4475	4475	4475	4475	0
34	20230627	181500	41229595	4475	4475	4475	4475	0
35	20230627	181400	41229595	4475	4475	4475	4475	0
36	20230627	181300	41229595	4475	4475	4475	4475	0
37	20230627	181200	41229595	4475	4475	4475	4475	0
38	20230627	181100	41229595	4475	4475	4475	4475	0
39	20230627	181000	41229595	4475	4475	4475	4475	0
40	20230627	180900	41229595	4475	4475	4475	4475	0
41	20230627	180800	41229595	4475	4475	4475	4475	0
42	20230627	180700	41229595	4475	4475	4475	4475	0
43	20230627	180600	41229595	4475	4475	4475	4475	0
44	20230627	180500	41229595	4475	4475	4475	4475	0
45	20230627	180400	41229595	4475	4475	4475	4475	0
46	20230627	180300	41229595	4475	4475	4475	4475	0
47	20230627	180200	41229595	4475	4475	4475	4475	0
48	20230627	180100	41229595	4475	4475	4475	4475	0
49	20230627	180000	41229595	4475	4475	4475	4475	0
50	20230627	175900	41229595	4475	4475	4475	4475	0
51	20230627	175800	41229595	4475	4475	4475	4475	0
52	20230627	175700	41229595	4475	4475	4475	4475	0
53	20230627	175600	41229595	4475	4475	4475	4475	0
54	20230627	175500	41229595	4475	4475	4475	4475	0
55	20230627	175400	41229595	4475	4475	4475	4475	0
56	20230627	175300	41229595	4475	4475	4475	4475	0
57	20230627	175200	41229595	4475	4475	4475	4475	0
58	20230627	175100	41229595	4475	4475	4475	4475	0
59	20230627	175000	41229595	4475	4475	4475	4475	0
60	20230627	174900	41229595	4475	4475	4475	4475	0
61	20230627	174800	41229595	4475	4475	4475	4475	0
62	20230627	174700	41229595	4475	4475	4475	4475	1449
63	20230627	174600	41229595	4475	4475	4475	4475	0
64	20230627	174500	41229595	4475	4475	4475	4475	0
65	20230627	174400	41229595	4475	4475	4475	4475	0
66	20230627	174300	41229595	4475	4475	4475	4475	0
67	20230627	174200	41229595	4475	4475	4475	4475	0
68	20230627	174100	41229595	4475	4475	4475	4475	0
69	20230627	174000	41229595	4475	4475	4475	4475	0
70	20230627	173900	41229595	4475	4475	4475	4475	0
71	20230627	173800	41229595	4475	4475	4475	4475	0
72	20230627	173700	41229595	4475	4475	4475	4475	0
73	20230627	173600	41229595	4475	4475	4475	4475	0
74	20230627	173500	41229595	4475	4475	4475	4475	0
75	20230627	173400	41229595	4475	4475	4475	4475	0
76	20230627	173300	41229595	4475	4475	4475	4475	0
77	20230627	173200	41229595	4475	4475	4475	4475	0
78	20230627	173100	41229595	4475	4475	4475	4475	0
79	20230627	173000	41229595	4475	4475	4475	4475	0
80	20230627	172900	41229595	4475	4475	4475	4475	0
81	20230627	172800	41229595	4475	4475	4475	4475	0
82	20230627	172700	41229595	4475	4475	4475	4475	0
83	20230627	172600	41229595	4475	4475	4475	4475	0
84	20230627	172500	41229595	4475	4475	4475	4475	0
85	20230627	172400	41229595	4475	4475	4475	4475	0
86	20230627	172300	41229595	4475	4475	4475	4475	0
87	20230627	172200	41229595	4475	4475	4475	4475	0
88	20230627	172100	41229595	4475	4475	4475	4475	0
89	20230627	172000	41229595	4475	4475	4475	4475	0
90	20230627	171900	41229595	4475	4475	4475	4475	0
91	20230627	171800	41229595	4475	4475	4475	4475	0
92	20230627	171700	41229595	4475	4475	4475	4475	1449
93	20230627	171600	41229595	4475	4475	4475	4475	0
94	20230627	171500	41229595	4475	4475	4475	4475	0
95	20230627	171400	41229595	4475	4475	4475	4475	0
96	20230627	171300	41229595	4475	4475	4475	4475	0
97	20230627	171200	41229595	4475	4475	4475	4475	0
98	20230627	171100	41229595	4475	4475	4475	4475	0
99	20230627	171000	41229595	4475	4475	4475	4475	0
100	20230627	170900	41229595	4475	4475	4475	4475	0
101	20230627	170800	41229595	4475	4475	4475	4475	0
102	20230627	170700	41229595	4475	4475	4475	4475	0
103	20230627	170600	41229595	4475	4475	4475	4475	0
104	20230627	170500	41229595	4475	4475	4475	4475	0
105	20230627	170400	41229595	4475	4475	4475	4475	0
106	20230627	170300	41229595	4475	4475	4475	4475	0
107	20230627	170200	41229595	4475	4475	4475	4475	0
108	20230627	170100	41229595	4475	4475	4475	4475	0
109	20230627	170000	41229595	4475	4475	4475	4475	0
110	20230627	165900	41229595	4475	4475	4475	4475	0
111	20230627	165800	41229595	4475	4475	4475	4475	0
112	20230627	165700	41229595	4475	4475	4475	4475	0
113	20230627	165600	41229595	4475	4475	4475	4475	0
114	20230627	165500	41229595	4475	4475	4475	4475	0
115	20230627	165400	41229595	4475	4475	4475	4475	0
116	20230627	165300	41229595	4475	4475	4475	4475	0
117	20230627	165200	41229595	4475	4475	4475	4475	0
118	20230627	165100	41229595	4475	4475	4475	4475	0
119	20230627	165000	41229595	4475	4475	4475	4475	0
120	20230627	164900	41229595	4475	4475	4475	4475	0
121	20230627	164800	41229595	4475	4475	4475	4475	0
122	20230627	164700	41229595	4475	4475	4475	4475	1449
123	20230627	164600	41229595	4475	4475	4475	4475	0
124	20230627	164500	41229595	4475	4475	4475	4475	0
125	20230627	164400	41229595	4475	4475	4475	4475	0
126	20230627	164300	41229595	4475	4475	4475	4475	0
127	20230627	164200	41229595	4475	4475	4475	4475	0
128	20230627	164100	41229595	4475	4475	4475	4475	0
129	20230627	164000	41229595	4475	4475	4475	4475	0
130	20230627	163900	41229595	4475	4475	4475	4475	0
131	20230627	163800	41229595	4475	4475	4475	4475	0
132	20230627	163700	41229595	4475	4475	4475	4475	0
133	20230627	163600	41229595	4475	4475	4475	4475	0
134	20230627	163500	41229595	4475	4475	4475	4475	0
135	20230627	163400	41229595	4475	4475	4475	4475	0
136	20230627	163300	41229595	4475	4475	4475	4475	0
137	20230627	163200	41229595	4475	4475	4475	4475	0
138	20230627	163100	41229595	4475	4475	4475	4475	0
139	20230627	163000	41229595	4475	4475	4475	4475	0
140	20230627	162900	41229595	4475	4475	4475	4475	0
141	20230627	162800	41229595	4475	4475	4475	4475	0
142	20230627	162700	41229595	4475	4475	4475	4475	0
143	20230627	162600	41229595	4475	4475	4475	4475	0
144	20230627	162500	41229595	4475	4475	4475	4475	0
145	20230627	162400	41229595	4475	4475	4475	4475	0
146	20230627	162300	41229595	4475	4475	4475	4475	0
147	20230627	162200	41229595	4475	4475	4475	4475	0
148	20230627	162100	41229595	4475	4475	4475	4475	0
149	20230627	162000	41229595	4475	4475	4475	4475	0
150	20230627	161900	41229595	4475	4475	4475	4475	0
151	20230627	161800	41229595	4475	4475	4475	4475	0
152	20230627	161700	41229595	4475	4475	4475	4475	1449
153	20230627	161600	41229595	4475	4475	4475	4475	0
154	20230627	161500	41229595	4475	4475	4475	4475	0
155	20230627	161400	41229595	4475	4475	4475	4475	0
156	20230627	161300	41229595	4475	4475	4475	4475	0
157	20230627	161200	41229595	4475	4475	4475	4475	0
158	20230627	161100	41229595	4475	4475	4475	4475	0
159	20230627	161000	41229595	4475	4475	4475	4475	0
160	20230627	160900	41229595	4475	4475	4475	4475	0
161	20230627	160800	41229595	4475	4475	4475	4475	0
162	20230627	160700	41229595	4475	4475	4475	4475	0
163	20230627	160600	41229595	4475	4475	4475	4475	0
164	20230627	160500	41229595	4475	4475	4475	4475	0
165	20230627	160400	41229595	4475	4475	4475	4475	0
166	20230627	160300	41229595	4475	4475	4475	4475	0
167	20230627	160200	41229595	4475	4475	4475	4475	0
168	20230627	160100	41229595	4475	4475	4475	4475	0
169	20230627	160000	41229595	4475	4475	4475	4475	0
170	20230627	155900	41229595	4475	4475	4475	4475	0
171	20230627	155800	41229595	4475	4475	4475	4475	0
172	20230627	155700	41229595	4475	4475	4475	4475	0
173	20230627	155600	41229595	4475	4475	4475	4475	0
174	20230627	155500	41229595	4475	4475	4475	4475	0
175	20230627	155400	41229595	4475	4475	4475	4475	0
176	20230627	155300	41229595	4475	4475	4475	4475	0
177	20230627	155200	41229595	4475	4475	4475	4475	0
178	20230627	155100	41229595	4475	4475	4475	4475	0
179	20230627	155000	41229595	4475	4475	4475	4475	0
180	20230627	154900	41229595	4475	4475	4475	4475	0
181	20230627	154800	41229595	4475	4475	4475	4475	0
182	20230627	154700	41229595	4475	4475	4475	4475	1449
183	20230627	154600	41229595	4475	4475	4475	4475	0
184	20230627	154500	41229595	4475	4475	4475	4475	0
185	20230627	154400	41229595	4475	4475	4475	4475	0
186	20230627	154300	41229595	4475	4475	4475	4475	0
187	20230627	154200	41229595	4475	4475	4475	4475	0
188	20230627	154100	41229595	4475	4475	4475	4475	0
189	20230627	154000	41229595	4475	4475	4475	4475	0
190	20230627	153900	41229595	4475	4475	4475	4475	0
191	20230627	153800	41229595	4475	4475	4475	4475	0
192	20230627	153700	41229595	4475	4475	4475	4475	0
193	20230627	153600	41229595	4475	4475	4475	4475	0
194	20230627	153500	41229595	4475	4475	4475	4475	0
195	20230627	153400	41229595	4475	4475	4475	4475	0
196	20230627	153300	41229595	4475	4475	4475	4475	0
197	20230627	153200	41229595	4475	4475	4475	4475	0
198	20230627	153100	41229595	4475	4475	4475	4475	0
199	20230627	153000	41229595	4475	4475	4475	4475	1449
200	20230627	152900	34745320	4475	4475	4475	4475	0
201	20230627	152800	34745320	4475	4475	4475	4475	0
202	20230627	152700	34745320	4475	4475	4475	4475	0
203	20230627	152600	34745320	4475	4475	4475	4475	0
204	20230627	152500	34745320	4475	4475	4475	4475	0
205	20230627	152400	34745320	4475	4475	4475	4475	0
206	20230627	152300	34745320	4475	4475	4475	4475	0
207	20230627	152200	34745320	4475	4475	4475	4475	0
208	20230627	152100	34745320	4475	4475	4475	4475	0
209	20230627	152000	34745320	4475	4475	4475	4475	0
210	20230627	151900	34745320	4475	4475	4475	4475	18
211	20230627	151800	34664770	4480	4480	4480	4480	6
212	20230627	151700	34637890	4480	4480	4480	4480	0
213	20230627	151600	34637890	4480	4480	4480	4480	0
214	20230627	151500	34637890	4480	4480	4480	4480	0
215	20230627	151400	34637890	4480	4480	4480	4480	12
216	20230627	151300	34584130	4480	4480	4480	4480	0
217	20230627	151200	34584130	4480	4480	4480	4480	0
218	20230627	151100	34584130	4480	4480	4480	4480	22
219	20230627	151000	34485570	4480	4480	4480	4480	0
220	20230627	150900	34485570	4480	4480	4480	4480	1
221	20230627	150800	34481090	4480	4480	4480	4480	0
222	20230627	150700	34481090	4480	4480	4480	4480	1
223	20230627	150600	34476610	4475	4480	4480	4475	331
224	20230627	150500	32995380	4470	4470	4470	4470	0
225	20230627	150400	32995380	4470	4470	4470	4470	0
226	20230627	150300	32995380	4470	4470	4470	4470	0
227	20230627	150200	32995380	4470	4470	4470	4470	0
228	20230627	150100	32995380	4470	4470	4470	4470	0
229	20230627	150000	32995380	4470	4470	4470	4470	0
230	20230627	145900	32995380	4470	4470	4470	4470	0
231	20230627	145800	32995380	4470	4470	4470	4470	133
232	20230627	145700	32400870	4470	4470	4470	4470	2
233	20230627	145600	32391930	4475	4475	4475	4475	0
234	20230627	145500	32391930	4475	4475	4475	4475	223
235	20230627	145400	31394005	4475	4475	4475	4475	1
236	20230627	145300	31389530	4475	4475	4475	4475	23
237	20230627	145200	31286605	4475	4475	4475	4475	0
238	20230627	145100	31286605	4475	4475	4475	4475	0
239	20230627	145000	31286605	4475	4475	4475	4475	0
240	20230627	144900	31286605	4475	4475	4475	4475	0
241	20230627	144800	31286605	4475	4475	4475	4475	1
242	20230627	144700	31282130	4475	4475	4475	4475	0
243	20230627	144600	31282130	4475	4475	4475	4475	0
244	20230627	144500	31282130	4475	4475	4475	4475	0
245	20230627	144400	31282130	4475	4475	4475	4475	0
246	20230627	144300	31282130	4475	4475	4475	4475	0
247	20230627	144200	31282130	4475	4475	4475	4475	0
248	20230627	144100	31282130	4475	4475	4475	4475	0
249	20230627	144000	31282130	4475	4475	4475	4475	0
250	20230627	143900	31282130	4475	4475	4475	4475	0
251	20230627	143800	31282130	4475	4475	4475	4475	0
252	20230627	143700	31282130	4475	4475	4475	4475	223
253	20230627	143600	30284205	4475	4475	4475	4475	0
254	20230627	143500	30284205	4475	4475	4475	4475	0
255	20230627	143400	30284205	4475	4475	4475	4475	0
256	20230627	143300	30284205	4475	4475	4475	4475	0
257	20230627	143200	30284205	4475	4475	4475	4475	0
258	20230627	143100	30284205	4475	4475	4475	4475	149
259	20230627	143000	29617430	4475	4475	4475	4475	0
260	20230627	142900	29617430	4475	4475	4475	4475	1
261	20230627	142800	29612955	4475	4475	4475	4475	0
262	20230627	142700	29612955	4475	4475	4475	4475	0
263	20230627	142600	29612955	4475	4475	4475	4475	0
264	20230627	142500	29612955	4475	4475	4475	4475	0
265	20230627	142400	29612955	4475	4475	4475	4475	22
266	20230627	142300	29514505	4475	4475	4475	4475	0
267	20230627	142200	29514505	4475	4475	4475	4475	0
268	20230627	142100	29514505	4475	4475	4475	4475	0
269	20230627	142000	29514505	4475	4475	4475	4475	0
270	20230627	141900	29514505	4475	4475	4475	4475	0
271	20230627	141800	29514505	4475	4475	4475	4475	0
272	20230627	141700	29514505	4475	4475	4475	4475	0
273	20230627	141600	29514505	4475	4475	4475	4475	0
274	20230627	141500	29514505	4475	4475	4475	4475	0
275	20230627	141400	29514505	4475	4475	4475	4475	78
276	20230627	141300	29165455	4475	4475	4475	4475	0
277	20230627	141200	29165455	4475	4475	4475	4475	0
278	20230627	141100	29165455	4475	4475	4475	4475	0
279	20230627	141000	29165455	4475	4475	4475	4475	0
280	20230627	140900	29165455	4475	4475	4475	4475	0
281	20230627	140800	29165455	4475	4475	4475	4475	0
282	20230627	140700	29165455	4475	4475	4475	4475	1
283	20230627	140600	29160980	4480	4480	4480	4480	0
284	20230627	140500	29160980	4480	4480	4480	4480	0
285	20230627	140400	29160980	4480	4480	4480	4480	0
286	20230627	140300	29160980	4480	4480	4480	4480	0
287	20230627	140200	29160980	4480	4480	4480	4480	0
288	20230627	140100	29160980	4480	4480	4480	4480	0
289	20230627	140000	29160980	4480	4480	4480	4480	0
290	20230627	135900	29160980	4480	4480	4480	4480	0
291	20230627	135800	29160980	4480	4480	4480	4480	0
292	20230627	135700	29160980	4480	4480	4480	4480	0
293	20230627	135600	29160980	4480	4480	4480	4480	0
294	20230627	135500	29160980	4480	4480	4480	4480	0
295	20230627	135400	29160980	4480	4480	4480	4480	0
296	20230627	135300	29160980	4480	4480	4480	4480	0
297	20230627	135200	29160980	4480	4480	4480	4480	0
298	20230627	135100	29160980	4480	4480	4480	4480	0
299	20230627	135000	29160980	4480	4480	4480	4480	0
300	20230627	134900	29160980	4480	4480	4480	4480	0
301	20230627	134800	29160980	4480	4480	4480	4480	0
302	20230627	134700	29160980	4480	4480	4480	4480	0
303	20230627	134600	29160980	4480	4480	4480	4480	0
304	20230627	134500	29160980	4480	4480	4480	4480	0
305	20230627	134400	29160980	4480	4480	4480	4480	0
306	20230627	134300	29160980	4480	4480	4480	4480	108
307	20230627	134200	28677140	4480	4480	4480	4480	0
308	20230627	134100	28677140	4480	4480	4480	4480	0
309	20230627	134000	28677140	4480	4480	4480	4480	72
310	20230627	133900	28354580	4480	4480	4480	4480	0
311	20230627	133800	28354580	4480	4480	4480	4480	0
312	20230627	133700	28354580	4480	4480	4480	4480	0
313	20230627	133600	28354580	4480	4480	4480	4480	0
314	20230627	133500	28354580	4480	4480	4480	4480	406
315	20230627	133400	26535700	4480	4480	4480	4480	533
316	20230627	133300	24147860	4480	4480	4480	4480	0
317	20230627	133200	24147860	4480	4480	4480	4480	23
318	20230627	133100	24044820	4480	4480	4480	4480	0
319	20230627	133000	24044820	4480	4480	4480	4480	0
320	20230627	132900	24044820	4480	4480	4480	4480	37
321	20230627	132800	23879060	4480	4480	4480	4480	0
322	20230627	132700	23879060	4480	4480	4480	4480	0
323	20230627	132600	23879060	4480	4480	4480	4480	1
324	20230627	132500	23874580	4475	4475	4475	4475	0
325	20230627	132400	23874580	4475	4475	4475	4475	0
326	20230627	132300	23874580	4475	4475	4475	4475	0
327	20230627	132200	23874580	4475	4475	4475	4475	0
328	20230627	132100	23874580	4475	4475	4475	4475	0
329	20230627	132000	23874580	4475	4475	4475	4475	0
330	20230627	131900	23874580	4475	4475	4475	4475	0
331	20230627	131800	23874580	4475	4475	4475	4475	0
332	20230627	131700	23874580	4475	4475	4475	4475	0
333	20230627	131600	23874580	4475	4475	4475	4475	0
334	20230627	131500	23874580	4475	4475	4475	4475	0
335	20230627	131400	23874580	4475	4475	4475	4475	0
336	20230627	131300	23874580	4475	4475	4475	4475	0
337	20230627	131200	23874580	4475	4475	4475	4475	0
338	20230627	131100	23874580	4475	4475	4475	4475	0
339	20230627	131000	23874580	4475	4475	4475	4475	0
340	20230627	130900	23874580	4475	4475	4475	4475	0
341	20230627	130800	23874580	4475	4475	4475	4475	0
342	20230627	130700	23874580	4475	4475	4475	4475	0
343	20230627	130600	23874580	4475	4475	4475	4475	0
344	20230627	130500	23874580	4475	4475	4475	4475	0
345	20230627	130400	23874580	4475	4475	4475	4475	0
346	20230627	130300	23874580	4475	4475	4475	4475	0
347	20230627	130200	23874580	4475	4475	4475	4475	0
348	20230627	130100	23874580	4475	4475	4475	4475	0
349	20230627	130000	23874580	4475	4475	4475	4475	0
350	20230627	125900	23874580	4475	4475	4475	4475	0
351	20230627	125800	23874580	4475	4475	4475	4475	0
352	20230627	125700	23874580	4475	4475	4475	4475	0
353	20230627	125600	23874580	4475	4475	4475	4475	0
354	20230627	125500	23874580	4475	4475	4475	4475	0
355	20230627	125400	23874580	4475	4475	4475	4475	0
356	20230627	125300	23874580	4475	4475	4475	4475	0
357	20230627	125200	23874580	4475	4475	4475	4475	0
358	20230627	125100	23874580	4475	4475	4475	4475	0
359	20230627	125000	23874580	4475	4475	4475	4475	0
360	20230627	124900	23874580	4475	4475	4475	4475	0
361	20230627	124800	23874580	4475	4475	4475	4475	0
362	20230627	124700	23874580	4475	4475	4475	4475	0
363	20230627	124600	23874580	4475	4475	4475	4475	16
364	20230627	124500	23802980	4470	4470	4470	4470	16
365	20230627	124400	23731460	4480	4480	4480	4480	0
366	20230627	124300	23731460	4480	4480	4480	4480	0
367	20230627	124200	23731460	4480	4480	4480	4480	0
368	20230627	124100	23731460	4480	4480	4480	4480	23
369	20230627	124000	23628420	4485	4485	4485	4485	0
370	20230627	123900	23628420	4485	4485	4485	4485	0
371	20230627	123800	23628420	4485	4485	4485	4485	0
372	20230627	123700	23628420	4485	4485	4485	4485	0
373	20230627	123600	23628420	4485	4485	4485	4485	0
374	20230627	123500	23628420	4485	4485	4485	4485	0
375	20230627	123400	23628420	4485	4485	4485	4485	0
376	20230627	123300	23628420	4485	4485	4485	4485	0
377	20230627	123200	23628420	4485	4485	4485	4485	39
378	20230627	123100	23453505	4485	4485	4485	4485	0
379	20230627	123000	23453505	4485	4485	4485	4485	0
380	20230627	122900	23453505	4485	4485	4485	4485	0
381	20230627	122800	23453505	4485	4485	4485	4485	0
382	20230627	122700	23453505	4485	4485	4485	4485	0
383	20230627	122600	23453505	4485	4485	4485	4485	0
384	20230627	122500	23453505	4485	4485	4485	4485	29
385	20230627	122400	23323440	4480	4480	4480	4480	27
386	20230627	122300	23202480	4480	4480	4480	4480	0
387	20230627	122200	23202480	4480	4480	4480	4480	0
388	20230627	122100	23202480	4480	4480	4480	4480	0
389	20230627	122000	23202480	4480	4470	4480	4470	1119
390	20230627	121900	18195060	4470	4470	4470	4470	0
391	20230627	121800	18195060	4470	4470	4470	4470	0
392	20230627	121700	18195060	4470	4470	4470	4470	0
393	20230627	121600	18195060	4470	4470	4470	4470	0
394	20230627	121500	18195060	4470	4470	4470	4470	0
395	20230627	121400	18195060	4470	4470	4470	4470	0
396	20230627	121300	18195060	4470	4470	4470	4470	0
397	20230627	121200	18195060	4470	4470	4470	4470	0
398	20230627	121100	18195060	4470	4470	4470	4470	0
399	20230627	121000	18195060	4470	4470	4470	4470	0
400	20230627	120900	18195060	4470	4470	4470	4470	0
401	20230627	120800	18195060	4470	4470	4470	4470	0
402	20230627	120700	18195060	4470	4470	4470	4470	0
403	20230627	120600	18195060	4470	4470	4470	4470	0
404	20230627	120500	18195060	4470	4470	4470	4470	0
405	20230627	120400	18195060	4470	4470	4470	4470	0
406	20230627	120300	18195060	4470	4470	4470	4470	0
407	20230627	120200	18195060	4470	4470	4470	4470	0
408	20230627	120100	18195060	4470	4470	4470	4470	0
409	20230627	120000	18195060	4470	4470	4470	4470	0
410	20230627	115900	18195060	4470	4470	4470	4470	0
411	20230627	115800	18195060	4470	4470	4470	4470	0
412	20230627	115700	18195060	4470	4470	4470	4470	0
413	20230627	115600	18195060	4470	4470	4470	4470	0
414	20230627	115500	18195060	4470	4470	4470	4470	0
415	20230627	115400	18195060	4470	4470	4470	4470	0
416	20230627	115300	18195060	4470	4470	4470	4470	0
417	20230627	115200	18195060	4470	4470	4470	4470	0
418	20230627	115100	18195060	4470	4470	4470	4470	0
419	20230627	115000	18195060	4470	4470	4470	4470	0
420	20230627	114900	18195060	4470	4470	4470	4470	0
421	20230627	114800	18195060	4470	4470	4470	4470	0
422	20230627	114700	18195060	4470	4470	4470	4470	0
423	20230627	114600	18195060	4470	4470	4470	4470	0
424	20230627	114500	18195060	4470	4470	4470	4470	0
425	20230627	114400	18195060	4470	4470	4470	4470	0
426	20230627	114300	18195060	4470	4470	4470	4470	0
427	20230627	114200	18195060	4470	4470	4470	4470	0
428	20230627	114100	18195060	4470	4470	4470	4470	0
429	20230627	114000	18195060	4470	4470	4470	4470	0
430	20230627	113900	18195060	4470	4470	4470	4470	0
431	20230627	113800	18195060	4470	4470	4470	4470	0
432	20230627	113700	18195060	4470	4470	4470	4470	0
433	20230627	113600	18195060	4470	4470	4470	4470	0
434	20230627	113500	18195060	4470	4470	4470	4470	0
435	20230627	113400	18195060	4470	4470	4470	4470	0
436	20230627	113300	18195060	4470	4470	4470	4470	0
437	20230627	113200	18195060	4470	4470	4470	4470	0
438	20230627	113100	18195060	4470	4470	4470	4470	200
439	20230627	113000	17301060	4470	4470	4470	4470	0
440	20230627	112900	17301060	4470	4470	4470	4470	0
441	20230627	112800	17301060	4470	4470	4470	4470	0
442	20230627	112700	17301060	4470	4470	4470	4470	626
443	20230627	112600	14502840	4470	4470	4470	4470	0
444	20230627	112500	14502840	4470	4470	4470	4470	492
445	20230627	112400	12303600	4470	4470	4470	4470	0
446	20230627	112300	12303600	4470	4470	4470	4470	0
447	20230627	112200	12303600	4470	4470	4470	4470	0
448	20230627	112100	12303600	4470	4470	4470	4470	0
449	20230627	112000	12303600	4470	4470	4470	4470	0
450	20230627	111900	12303600	4470	4470	4470	4470	0
451	20230627	111800	12303600	4470	4470	4470	4470	0
452	20230627	111700	12303600	4470	4470	4470	4470	0
453	20230627	111600	12303600	4470	4470	4470	4470	100
454	20230627	111500	11856600	4470	4470	4470	4470	0
455	20230627	111400	11856600	4470	4470	4470	4470	0
456	20230627	111300	11856600	4470	4470	4470	4470	0
457	20230627	111200	11856600	4470	4470	4470	4470	0
458	20230627	111100	11856600	4470	4470	4470	4470	0
459	20230627	111000	11856600	4470	4470	4470	4470	0
460	20230627	110900	11856600	4470	4470	4470	4470	0
461	20230627	110800	11856600	4470	4470	4470	4470	0
462	20230627	110700	11856600	4470	4470	4470	4470	0
463	20230627	110600	11856600	4470	4470	4470	4470	534
464	20230627	110500	9469620	4470	4470	4470	4470	0
465	20230627	110400	9469620	4470	4470	4470	4470	0
466	20230627	110300	9469620	4470	4470	4470	4470	0
467	20230627	110200	9469620	4470	4470	4470	4470	0
468	20230627	110100	9469620	4470	4470	4470	4470	8
469	20230627	110000	9433860	4470	4470	4470	4470	0
470	20230627	105900	9433860	4470	4470	4470	4470	0
471	20230627	105800	9433860	4470	4470	4470	4470	0
472	20230627	105700	9433860	4470	4470	4470	4470	70
473	20230627	105600	9120960	4470	4470	4470	4470	0
474	20230627	105500	9120960	4470	4470	4470	4470	0
475	20230627	105400	9120960	4470	4470	4470	4470	0
476	20230627	105300	9120960	4470	4470	4470	4470	1
477	20230627	105200	9116490	4450	4450	4450	4450	0
478	20230627	105100	9116490	4450	4450	4450	4450	0
479	20230627	105000	9116490	4450	4450	4450	4450	0
480	20230627	104900	9116490	4450	4450	4450	4450	0
481	20230627	104800	9116490	4450	4450	4450	4450	0
482	20230627	104700	9116490	4450	4450	4450	4450	0
483	20230627	104600	9116490	4450	4450	4450	4450	0
484	20230627	104500	9116490	4450	4450	4450	4450	0
485	20230627	104400	9116490	4450	4450	4450	4450	0
486	20230627	104300	9116490	4450	4450	4450	4450	82
487	20230627	104200	8751590	4470	4470	4470	4470	0
488	20230627	104100	8751590	4470	4470	4470	4470	0
489	20230627	104000	8751590	4470	4470	4470	4470	0
490	20230627	103900	8751590	4470	4470	4470	4470	0
491	20230627	103800	8751590	4470	4470	4470	4470	0
492	20230627	103700	8751590	4470	4470	4470	4470	0
493	20230627	103600	8751590	4470	4470	4470	4470	0
494	20230627	103500	8751590	4470	4470	4470	4470	1
495	20230627	103400	8747120	4475	4475	4475	4475	0
496	20230627	103300	8747120	4475	4475	4475	4475	0
497	20230627	103200	8747120	4475	4475	4475	4475	0
498	20230627	103100	8747120	4475	4475	4475	4475	0
499	20230627	103000	8747120	4475	4475	4475	4475	0
500	20230627	102900	8747120	4475	4475	4475	4475	0
501	20230627	102800	8747120	4475	4475	4475	4475	0
502	20230627	102700	8747120	4475	4475	4475	4475	0
503	20230627	102600	8747120	4475	4475	4475	4475	0
504	20230627	102500	8747120	4475	4475	4475	4475	7
505	20230627	102400	8715795	4475	4475	4475	4475	0
506	20230627	102300	8715795	4475	4475	4475	4475	0
507	20230627	102200	8715795	4475	4475	4475	4475	1
508	20230627	102100	8711320	4475	4475	4475	4475	0
509	20230627	102000	8711320	4475	4475	4475	4475	0
510	20230627	101900	8711320	4475	4475	4475	4475	0
511	20230627	101800	8711320	4475	4475	4475	4475	0
512	20230627	101700	8711320	4475	4475	4475	4475	0
513	20230627	101600	8711320	4475	4475	4475	4475	36
514	20230627	101500	8550220	4475	4475	4475	4475	2
515	20230627	101400	8541270	4475	4475	4475	4475	0
516	20230627	101300	8541270	4475	4475	4475	4475	0
517	20230627	101200	8541270	4475	4475	4475	4475	0
518	20230627	101100	8541270	4475	4475	4475	4475	37
519	20230627	101000	8375695	4475	4475	4475	4475	30
520	20230627	100900	8241445	4475	4475	4475	4475	0
521	20230627	100800	8241445	4475	4475	4475	4475	0
522	20230627	100700	8241445	4475	4475	4475	4475	0
523	20230627	100600	8241445	4475	4475	4475	4475	0
524	20230627	100500	8241445	4475	4475	4475	4475	0
525	20230627	100400	8241445	4475	4475	4475	4475	0
526	20230627	100300	8241445	4475	4475	4475	4475	8
527	20230627	100200	8205645	4470	4470	4470	4470	0
528	20230627	100100	8205645	4470	4470	4470	4470	10
529	20230627	100000	8160945	4470	4470	4470	4470	0
530	20230627	095900	8160945	4470	4470	4470	4470	1
531	20230627	095800	8156475	4475	4475	4475	4475	0
532	20230627	095700	8156475	4475	4475	4475	4475	0
533	20230627	095600	8156475	4475	4475	4475	4475	0
534	20230627	095500	8156475	4475	4475	4475	4475	0
535	20230627	095400	8156475	4475	4475	4475	4475	0
536	20230627	095300	8156475	4475	4475	4475	4475	0
537	20230627	095200	8156475	4475	4475	4475	4475	0
538	20230627	095100	8156475	4475	4475	4475	4475	36
539	20230627	095000	7995375	4475	4475	4475	4475	0
540	20230627	094900	7995375	4475	4475	4475	4475	0
541	20230627	094800	7995375	4475	4475	4475	4475	0
542	20230627	094700	7995375	4475	4475	4475	4475	0
543	20230627	094600	7995375	4475	4455	4475	4455	188
544	20230627	094500	7156075	4460	4460	4460	4460	0
545	20230627	094400	7156075	4460	4460	4460	4460	0
546	20230627	094300	7156075	4460	4460	4460	4460	6
547	20230627	094200	7129315	4460	4460	4460	4460	0
548	20230627	094100	7129315	4460	4460	4460	4460	0
549	20230627	094000	7129315	4460	4460	4460	4460	0
550	20230627	093900	7129315	4460	4460	4460	4460	0
551	20230627	093800	7129315	4460	4460	4460	4460	30
552	20230627	093700	6995515	4475	4475	4475	4475	1
553	20230627	093600	6991040	4475	4475	4475	4475	0
554	20230627	093500	6991040	4475	4475	4475	4475	0
555	20230627	093400	6991040	4475	4475	4475	4475	0
556	20230627	093300	6991040	4475	4475	4475	4475	0
557	20230627	093200	6991040	4475	4475	4475	4475	1
558	20230627	093100	6986565	4475	4475	4475	4475	0
559	20230627	093000	6986565	4475	4475	4475	4475	0
560	20230627	092900	6986565	4475	4475	4475	4475	0
561	20230627	092800	6986565	4475	4475	4475	4475	1
562	20230627	092700	6982090	4475	4475	4475	4475	0
563	20230627	092600	6982090	4475	4475	4475	4475	0
564	20230627	092500	6982090	4475	4475	4475	4475	0
565	20230627	092400	6982090	4475	4475	4475	4475	0
566	20230627	092300	6982090	4475	4475	4475	4475	0
567	20230627	092200	6982090	4475	4475	4475	4475	0
568	20230627	092100	6982090	4475	4475	4475	4475	0
569	20230627	092000	6982090	4475	4475	4475	4475	0
570	20230627	091900	6982090	4475	4475	4475	4475	0
571	20230627	091800	6982090	4475	4475	4475	4475	0
572	20230627	091700	6982090	4475	4475	4475	4475	0
573	20230627	091600	6982090	4475	4475	4475	4475	0
574	20230627	091500	6982090	4475	4475	4475	4475	0
575	20230627	091400	6982090	4475	4475	4475	4475	0
576	20230627	091300	6982090	4475	4475	4475	4475	0
577	20230627	091200	6982090	4475	4475	4475	4475	0
578	20230627	091100	6982090	4475	4475	4475	4475	0
579	20230627	091000	6982090	4475	4475	4475	4475	138
580	20230627	090900	6364540	4475	4475	4475	4475	0
581	20230627	090800	6364540	4475	4475	4475	4475	0
582	20230627	090700	6364540	4475	4475	4475	4475	0
583	20230627	090600	6364540	4475	4475	4475	4475	1035
584	20230627	090500	1732915	4475	4475	4475	4475	0
585	20230627	090400	1732915	4475	4475	4475	4475	0
586	20230627	090300	1732915	4475	4470	4475	4470	140
587	20230627	090200	1106435	4450	4450	4450	4450	84
588	20230627	090100	732635	4475	4475	4475	4475	1
589	20230627	090000	728160	4440	4440	4440	4440	164