KissMeData/000140/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	183000	48353790	9360	9360	9360	9360	40
3	20230626	182900	48353790	9360	9360	9360	9360	0
4	20230626	182800	48353790	9360	9360	9360	9360	0
5	20230626	182700	48353790	9360	9360	9360	9360	0
6	20230626	182600	48353790	9360	9360	9360	9360	0
7	20230626	182500	48353790	9360	9360	9360	9360	0
8	20230626	182400	48353790	9360	9360	9360	9360	0
9	20230626	182300	48353790	9360	9360	9360	9360	0
10	20230626	182200	48353790	9360	9360	9360	9360	0
11	20230626	182100	48353790	9360	9360	9360	9360	0
12	20230626	182000	48353790	9360	9360	9360	9360	0
13	20230626	181900	48353790	9360	9360	9360	9360	0
14	20230626	181800	48353790	9360	9360	9360	9360	0
15	20230626	181700	48353790	9360	9360	9360	9360	0
16	20230626	181600	48353790	9360	9360	9360	9360	0
17	20230626	181500	48353790	9360	9360	9360	9360	0
18	20230626	181400	48353790	9360	9360	9360	9360	0
19	20230626	181300	48353790	9360	9360	9360	9360	0
20	20230626	181200	48353790	9360	9360	9360	9360	0
21	20230626	181100	48353790	9360	9360	9360	9360	0
22	20230626	181000	48353790	9360	9360	9360	9360	0
23	20230626	180900	48353790	9360	9360	9360	9360	0
24	20230626	180800	48353790	9360	9360	9360	9360	0
25	20230626	180700	48353790	9360	9360	9360	9360	0
26	20230626	180600	48353790	9360	9360	9360	9360	0
27	20230626	180500	48353790	9360	9360	9360	9360	0
28	20230626	180400	48353790	9360	9360	9360	9360	0
29	20230626	180300	48353790	9360	9360	9360	9360	0
30	20230626	180200	48353790	9360	9360	9360	9360	0
31	20230626	180100	48353790	9360	9360	9360	9360	0
32	20230626	180000	48353790	9360	9360	9360	9360	40
33	20230626	175900	48353790	9360	9360	9360	9360	0
34	20230626	175800	48353790	9360	9360	9360	9360	0
35	20230626	175700	48353790	9360	9360	9360	9360	0
36	20230626	175600	48353790	9360	9360	9360	9360	0
37	20230626	175500	48353790	9360	9360	9360	9360	0
38	20230626	175400	48353790	9360	9360	9360	9360	0
39	20230626	175300	48353790	9360	9360	9360	9360	0
40	20230626	175200	48353790	9360	9360	9360	9360	0
41	20230626	175100	48353790	9360	9360	9360	9360	0
42	20230626	175000	48353790	9360	9360	9360	9360	0
43	20230626	174900	48353790	9360	9360	9360	9360	0
44	20230626	174800	48353790	9360	9360	9360	9360	0
45	20230626	174700	48353790	9360	9360	9360	9360	0
46	20230626	174600	48353790	9360	9360	9360	9360	0
47	20230626	174500	48353790	9360	9360	9360	9360	0
48	20230626	174400	48353790	9360	9360	9360	9360	0
49	20230626	174300	48353790	9360	9360	9360	9360	0
50	20230626	174200	48353790	9360	9360	9360	9360	0
51	20230626	174100	48353790	9360	9360	9360	9360	0
52	20230626	174000	48353790	9360	9360	9360	9360	0
53	20230626	173900	48353790	9360	9360	9360	9360	0
54	20230626	173800	48353790	9360	9360	9360	9360	0
55	20230626	173700	48353790	9360	9360	9360	9360	0
56	20230626	173600	48353790	9360	9360	9360	9360	0
57	20230626	173500	48353790	9360	9360	9360	9360	0
58	20230626	173400	48353790	9360	9360	9360	9360	0
59	20230626	173300	48353790	9360	9360	9360	9360	0
60	20230626	173200	48353790	9360	9360	9360	9360	0
61	20230626	173100	48353790	9360	9360	9360	9360	0
62	20230626	173000	48353790	9360	9360	9360	9360	40
63	20230626	172900	48353790	9360	9360	9360	9360	0
64	20230626	172800	48353790	9360	9360	9360	9360	0
65	20230626	172700	48353790	9360	9360	9360	9360	0
66	20230626	172600	48353790	9360	9360	9360	9360	0
67	20230626	172500	48353790	9360	9360	9360	9360	0
68	20230626	172400	48353790	9360	9360	9360	9360	0
69	20230626	172300	48353790	9360	9360	9360	9360	0
70	20230626	172200	48353790	9360	9360	9360	9360	0
71	20230626	172100	48353790	9360	9360	9360	9360	0
72	20230626	172000	48353790	9360	9360	9360	9360	0
73	20230626	171900	48353790	9360	9360	9360	9360	0
74	20230626	171800	48353790	9360	9360	9360	9360	0
75	20230626	171700	48353790	9360	9360	9360	9360	0
76	20230626	171600	48353790	9360	9360	9360	9360	0
77	20230626	171500	48353790	9360	9360	9360	9360	0
78	20230626	171400	48353790	9360	9360	9360	9360	0
79	20230626	171300	48353790	9360	9360	9360	9360	0
80	20230626	171200	48353790	9360	9360	9360	9360	0
81	20230626	171100	48353790	9360	9360	9360	9360	0
82	20230626	171000	48353790	9360	9360	9360	9360	0
83	20230626	170900	48353790	9360	9360	9360	9360	0
84	20230626	170800	48353790	9360	9360	9360	9360	0
85	20230626	170700	48353790	9360	9360	9360	9360	0
86	20230626	170600	48353790	9360	9360	9360	9360	0
87	20230626	170500	48353790	9360	9360	9360	9360	0
88	20230626	170400	48353790	9360	9360	9360	9360	0
89	20230626	170300	48353790	9360	9360	9360	9360	0
90	20230626	170200	48353790	9360	9360	9360	9360	0
91	20230626	170100	48353790	9360	9360	9360	9360	0
92	20230626	170000	48353790	9360	9360	9360	9360	40
93	20230626	165900	48353790	9360	9360	9360	9360	0
94	20230626	165800	48353790	9360	9360	9360	9360	0
95	20230626	165700	48353790	9360	9360	9360	9360	0
96	20230626	165600	48353790	9360	9360	9360	9360	0
97	20230626	165500	48353790	9360	9360	9360	9360	0
98	20230626	165400	48353790	9360	9360	9360	9360	0
99	20230626	165300	48353790	9360	9360	9360	9360	0
100	20230626	165200	48353790	9360	9360	9360	9360	0
101	20230626	165100	48353790	9360	9360	9360	9360	0
102	20230626	165000	48353790	9360	9360	9360	9360	0
103	20230626	164900	48353790	9360	9360	9360	9360	0
104	20230626	164800	48353790	9360	9360	9360	9360	0
105	20230626	164700	48353790	9360	9360	9360	9360	0
106	20230626	164600	48353790	9360	9360	9360	9360	0
107	20230626	164500	48353790	9360	9360	9360	9360	0
108	20230626	164400	48353790	9360	9360	9360	9360	0
109	20230626	164300	48353790	9360	9360	9360	9360	0
110	20230626	164200	48353790	9360	9360	9360	9360	0
111	20230626	164100	48353790	9360	9360	9360	9360	0
112	20230626	164000	48353790	9360	9360	9360	9360	0
113	20230626	163900	48353790	9360	9360	9360	9360	0
114	20230626	163800	48353790	9360	9360	9360	9360	0
115	20230626	163700	48353790	9360	9360	9360	9360	0
116	20230626	163600	48353790	9360	9360	9360	9360	0
117	20230626	163500	48353790	9360	9360	9360	9360	0
118	20230626	163400	48353790	9360	9360	9360	9360	0
119	20230626	163300	48353790	9360	9360	9360	9360	0
120	20230626	163200	48353790	9360	9360	9360	9360	0
121	20230626	163100	48353790	9360	9360	9360	9360	0
122	20230626	163000	48353790	9360	9360	9360	9360	40
123	20230626	162900	48353790	9360	9360	9360	9360	0
124	20230626	162800	48353790	9360	9360	9360	9360	0
125	20230626	162700	48353790	9360	9360	9360	9360	0
126	20230626	162600	48353790	9360	9360	9360	9360	0
127	20230626	162500	48353790	9360	9360	9360	9360	0
128	20230626	162400	48353790	9360	9360	9360	9360	0
129	20230626	162300	48353790	9360	9360	9360	9360	0
130	20230626	162200	48353790	9360	9360	9360	9360	0
131	20230626	162100	48353790	9360	9360	9360	9360	0
132	20230626	162000	48353790	9360	9360	9360	9360	0
133	20230626	161900	48353790	9360	9360	9360	9360	0
134	20230626	161800	48353790	9360	9360	9360	9360	0
135	20230626	161700	48353790	9360	9360	9360	9360	0
136	20230626	161600	48353790	9360	9360	9360	9360	0
137	20230626	161500	48353790	9360	9360	9360	9360	0
138	20230626	161400	48353790	9360	9360	9360	9360	0
139	20230626	161300	48353790	9360	9360	9360	9360	0
140	20230626	161200	48353790	9360	9360	9360	9360	0
141	20230626	161100	48353790	9360	9360	9360	9360	0
142	20230626	161000	48353790	9360	9360	9360	9360	0
143	20230626	160900	48353790	9360	9360	9360	9360	0
144	20230626	160800	48353790	9360	9360	9360	9360	0
145	20230626	160700	48353790	9360	9360	9360	9360	0
146	20230626	160600	48353790	9360	9360	9360	9360	0
147	20230626	160500	48353790	9360	9360	9360	9360	0
148	20230626	160400	48353790	9360	9360	9360	9360	0
149	20230626	160300	48353790	9360	9360	9360	9360	0
150	20230626	160200	48353790	9360	9360	9360	9360	0
151	20230626	160100	48353790	9360	9360	9360	9360	0
152	20230626	160000	48353790	9360	9360	9360	9360	40
153	20230626	155900	48353790	9360	9360	9360	9360	0
154	20230626	155800	48353790	9360	9360	9360	9360	0
155	20230626	155700	48353790	9360	9360	9360	9360	0
156	20230626	155600	48353790	9360	9360	9360	9360	0
157	20230626	155500	48353790	9360	9360	9360	9360	0
158	20230626	155400	48353790	9360	9360	9360	9360	0
159	20230626	155300	48353790	9360	9360	9360	9360	0
160	20230626	155200	48353790	9360	9360	9360	9360	0
161	20230626	155100	48353790	9360	9360	9360	9360	0
162	20230626	155000	48353790	9360	9360	9360	9360	0
163	20230626	154900	48353790	9360	9360	9360	9360	0
164	20230626	154800	48353790	9360	9360	9360	9360	0
165	20230626	154700	48353790	9360	9360	9360	9360	0
166	20230626	154600	48353790	9360	9360	9360	9360	0
167	20230626	154500	48353790	9360	9360	9360	9360	0
168	20230626	154400	48353790	9360	9360	9360	9360	0
169	20230626	154300	48353790	9360	9360	9360	9360	0
170	20230626	154200	48353790	9360	9360	9360	9360	0
171	20230626	154100	48353790	9360	9360	9360	9360	0
172	20230626	154000	48353790	9360	9360	9360	9360	0
173	20230626	153900	48353790	9360	9360	9360	9360	0
174	20230626	153800	48353790	9360	9360	9360	9360	0
175	20230626	153700	48353790	9360	9360	9360	9360	0
176	20230626	153600	48353790	9360	9360	9360	9360	0
177	20230626	153500	48353790	9360	9360	9360	9360	0
178	20230626	153400	48353790	9360	9360	9360	9360	0
179	20230626	153300	48353790	9360	9360	9360	9360	0
180	20230626	153200	48353790	9360	9360	9360	9360	0
181	20230626	153100	48353790	9360	9360	9360	9360	0
182	20230626	153000	48353790	9360	9360	9360	9360	80
183	20230626	152900	47979390	9360	9360	9360	9360	0
184	20230626	152800	47979390	9360	9360	9360	9360	0
185	20230626	152700	47979390	9360	9360	9360	9360	0
186	20230626	152600	47979390	9360	9360	9360	9360	0
187	20230626	152500	47979390	9360	9360	9360	9360	0
188	20230626	152400	47979390	9360	9360	9360	9360	0
189	20230626	152300	47979390	9360	9360	9360	9360	0
190	20230626	152200	47979390	9360	9360	9360	9360	0
191	20230626	152100	47979390	9360	9360	9360	9360	0
192	20230626	152000	47979390	9360	9360	9360	9360	0
193	20230626	151900	47979390	9360	9360	9360	9360	2
194	20230626	151800	47960670	9360	9360	9360	9360	0
195	20230626	151700	47960670	9360	9360	9360	9360	0
196	20230626	151600	47960670	9360	9360	9360	9360	2
197	20230626	151500	47941950	9360	9360	9360	9360	0
198	20230626	151400	47941950	9360	9360	9360	9360	0
199	20230626	151300	47941950	9360	9360	9360	9360	4
200	20230626	151200	47904510	9370	9370	9370	9370	0
201	20230626	151100	47904510	9370	9370	9370	9370	0
202	20230626	151000	47904510	9370	9370	9370	9370	0
203	20230626	150900	47904510	9370	9370	9370	9370	5
204	20230626	150800	47857660	9370	9370	9370	9370	0
205	20230626	150700	47857660	9370	9370	9370	9370	0
206	20230626	150600	47857660	9370	9370	9370	9370	0
207	20230626	150500	47857660	9370	9370	9370	9370	0
208	20230626	150400	47857660	9370	9370	9370	9370	0
209	20230626	150300	47857660	9370	9370	9370	9370	0
210	20230626	150200	47857660	9370	9370	9370	9370	0
211	20230626	150100	47857660	9370	9370	9370	9370	0
212	20230626	150000	47857660	9370	9370	9370	9370	0
213	20230626	145900	47857660	9370	9370	9370	9370	0
214	20230626	145800	47857660	9370	9370	9370	9370	0
215	20230626	145700	47857660	9370	9370	9370	9370	0
216	20230626	145600	47857660	9370	9370	9370	9370	0
217	20230626	145500	47857660	9370	9370	9370	9370	0
218	20230626	145400	47857660	9370	9370	9370	9370	5
219	20230626	145300	47810810	9360	9360	9360	9360	0
220	20230626	145200	47810810	9360	9360	9360	9360	0
221	20230626	145100	47810810	9360	9360	9360	9360	15
222	20230626	145000	47670410	9360	9360	9360	9360	0
223	20230626	144900	47670410	9360	9360	9360	9360	0
224	20230626	144800	47670410	9360	9360	9360	9360	0
225	20230626	144700	47670410	9360	9360	9360	9360	0
226	20230626	144600	47670410	9360	9360	9360	9360	0
227	20230626	144500	47670410	9360	9360	9360	9360	0
228	20230626	144400	47670410	9360	9360	9360	9360	0
229	20230626	144300	47670410	9360	9360	9360	9360	0
230	20230626	144200	47670410	9360	9360	9360	9360	0
231	20230626	144100	47670410	9360	9360	9360	9360	0
232	20230626	144000	47670410	9360	9360	9360	9360	0
233	20230626	143900	47670410	9360	9360	9360	9360	1
234	20230626	143800	47661050	9350	9350	9350	9350	0
235	20230626	143700	47661050	9350	9350	9350	9350	0
236	20230626	143600	47661050	9350	9350	9350	9350	0
237	20230626	143500	47661050	9350	9350	9350	9350	0
238	20230626	143400	47661050	9350	9350	9350	9350	0
239	20230626	143300	47661050	9350	9350	9350	9350	0
240	20230626	143200	47661050	9350	9350	9350	9350	0
241	20230626	143100	47661050	9350	9350	9350	9350	1
242	20230626	143000	47651700	9380	9380	9380	9380	0
243	20230626	142900	47651700	9380	9380	9380	9380	0
244	20230626	142800	47651700	9380	9380	9380	9380	0
245	20230626	142700	47651700	9380	9380	9380	9380	0
246	20230626	142600	47651700	9380	9380	9380	9380	0
247	20230626	142500	47651700	9380	9380	9380	9380	0
248	20230626	142400	47651700	9380	9380	9380	9380	0
249	20230626	142300	47651700	9380	9380	9380	9380	0
250	20230626	142200	47651700	9380	9380	9380	9380	0
251	20230626	142100	47651700	9380	9380	9380	9380	0
252	20230626	142000	47651700	9380	9380	9380	9380	10
253	20230626	141900	47557900	9380	9380	9380	9380	176
254	20230626	141800	45907020	9380	9380	9380	9380	0
255	20230626	141700	45907020	9380	9380	9380	9380	0
256	20230626	141600	45907020	9380	9380	9380	9380	10
257	20230626	141500	45813220	9370	9370	9370	9370	24
258	20230626	141400	45588340	9360	9360	9360	9360	100
259	20230626	141300	44652340	9360	9360	9360	9360	0
260	20230626	141200	44652340	9360	9360	9360	9360	0
261	20230626	141100	44652340	9360	9360	9360	9360	0
262	20230626	141000	44652340	9360	9360	9360	9360	0
263	20230626	140900	44652340	9360	9360	9360	9360	0
264	20230626	140800	44652340	9360	9360	9360	9360	0
265	20230626	140700	44652340	9360	9360	9360	9360	6
266	20230626	140600	44596180	9360	9360	9360	9360	4
267	20230626	140500	44558740	9360	9360	9360	9360	0
268	20230626	140400	44558740	9360	9360	9360	9360	0
269	20230626	140300	44558740	9360	9360	9360	9360	0
270	20230626	140200	44558740	9360	9360	9360	9360	0
271	20230626	140100	44558740	9360	9360	9360	9360	0
272	20230626	140000	44558740	9360	9360	9360	9360	0
273	20230626	135900	44558740	9360	9360	9360	9360	0
274	20230626	135800	44558740	9360	9360	9360	9360	0
275	20230626	135700	44558740	9360	9360	9360	9360	0
276	20230626	135600	44558740	9360	9360	9360	9360	302
277	20230626	135500	41732020	9370	9380	9380	9370	488
278	20230626	135400	37159420	9370	9370	9370	9370	0
279	20230626	135300	37159420	9370	9370	9370	9370	160
280	20230626	135200	35660220	9370	9370	9370	9370	0
281	20230626	135100	35660220	9370	9370	9370	9370	0
282	20230626	135000	35660220	9370	9370	9370	9370	0
283	20230626	134900	35660220	9370	9370	9370	9370	14
284	20230626	134800	35529040	9370	9370	9370	9370	0
285	20230626	134700	35529040	9370	9370	9370	9370	0
286	20230626	134600	35529040	9370	9370	9370	9370	0
287	20230626	134500	35529040	9370	9370	9370	9370	0
288	20230626	134400	35529040	9370	9370	9370	9370	0
289	20230626	134300	35529040	9370	9370	9370	9370	0
290	20230626	134200	35529040	9370	9380	9380	9370	230
291	20230626	134100	33372230	9390	9390	9390	9390	0
292	20230626	134000	33372230	9390	9390	9390	9390	0
293	20230626	133900	33372230	9390	9390	9390	9390	0
294	20230626	133800	33372230	9390	9390	9390	9390	0
295	20230626	133700	33372230	9390	9390	9390	9390	10
296	20230626	133600	33278330	9380	9380	9380	9380	0
297	20230626	133500	33278330	9380	9380	9380	9380	0
298	20230626	133400	33278330	9380	9380	9380	9380	0
299	20230626	133300	33278330	9380	9380	9380	9380	0
300	20230626	133200	33278330	9380	9380	9380	9380	0
301	20230626	133100	33278330	9380	9380	9380	9380	0
302	20230626	133000	33278330	9380	9380	9380	9380	0
303	20230626	132900	33278330	9380	9380	9380	9380	0
304	20230626	132800	33278330	9380	9380	9380	9380	0
305	20230626	132700	33278330	9380	9380	9380	9380	0
306	20230626	132600	33278330	9380	9380	9380	9380	0
307	20230626	132500	33278330	9380	9380	9380	9380	0
308	20230626	132400	33278330	9380	9380	9380	9380	0
309	20230626	132300	33278330	9380	9380	9380	9380	0
310	20230626	132200	33278330	9380	9380	9380	9380	0
311	20230626	132100	33278330	9380	9380	9380	9380	0
312	20230626	132000	33278330	9380	9380	9380	9380	0
313	20230626	131900	33278330	9380	9380	9380	9380	0
314	20230626	131800	33278330	9380	9380	9380	9380	0
315	20230626	131700	33278330	9380	9380	9380	9380	0
316	20230626	131600	33278330	9380	9380	9380	9380	0
317	20230626	131500	33278330	9380	9380	9380	9380	0
318	20230626	131400	33278330	9380	9380	9380	9380	0
319	20230626	131300	33278330	9380	9380	9380	9380	0
320	20230626	131200	33278330	9380	9380	9380	9380	15
321	20230626	131100	33137630	9390	9390	9390	9390	0
322	20230626	131000	33137630	9390	9390	9390	9390	0
323	20230626	130900	33137630	9390	9390	9390	9390	0
324	20230626	130800	33137630	9390	9390	9390	9390	0
325	20230626	130700	33137630	9390	9390	9390	9390	0
326	20230626	130600	33137630	9390	9390	9390	9390	0
327	20230626	130500	33137630	9390	9390	9390	9390	0
328	20230626	130400	33137630	9390	9390	9390	9390	1
329	20230626	130300	33128240	9390	9390	9390	9390	4
330	20230626	130200	33090680	9390	9390	9390	9390	3
331	20230626	130100	33062510	9390	9390	9390	9390	0
332	20230626	130000	33062510	9390	9390	9390	9390	0
333	20230626	125900	33062510	9390	9390	9390	9390	0
334	20230626	125800	33062510	9390	9390	9390	9390	0
335	20230626	125700	33062510	9390	9390	9390	9390	0
336	20230626	125600	33062510	9390	9390	9390	9390	5
337	20230626	125500	33015560	9390	9390	9390	9390	0
338	20230626	125400	33015560	9390	9390	9390	9390	0
339	20230626	125300	33015560	9390	9390	9390	9390	0
340	20230626	125200	33015560	9390	9390	9390	9390	0
341	20230626	125100	33015560	9390	9390	9390	9390	0
342	20230626	125000	33015560	9390	9390	9390	9390	0
343	20230626	124900	33015560	9390	9390	9390	9390	2
344	20230626	124800	32996780	9390	9390	9390	9390	0
345	20230626	124700	32996780	9390	9390	9390	9390	0
346	20230626	124600	32996780	9390	9390	9390	9390	1
347	20230626	124500	32987390	9380	9380	9380	9380	0
348	20230626	124400	32987390	9380	9380	9380	9380	0
349	20230626	124300	32987390	9380	9380	9380	9380	0
350	20230626	124200	32987390	9380	9380	9380	9380	0
351	20230626	124100	32987390	9380	9380	9380	9380	0
352	20230626	124000	32987390	9380	9380	9380	9380	0
353	20230626	123900	32987390	9380	9380	9380	9380	16
354	20230626	123800	32837310	9390	9390	9390	9390	0
355	20230626	123700	32837310	9390	9390	9390	9390	30
356	20230626	123600	32555610	9390	9390	9390	9390	0
357	20230626	123500	32555610	9390	9390	9390	9390	2
358	20230626	123400	32536830	9380	9380	9380	9380	0
359	20230626	123300	32536830	9380	9380	9380	9380	0
360	20230626	123200	32536830	9380	9380	9380	9380	0
361	20230626	123100	32536830	9380	9380	9380	9380	0
362	20230626	123000	32536830	9380	9380	9380	9380	0
363	20230626	122900	32536830	9380	9380	9380	9380	0
364	20230626	122800	32536830	9380	9380	9380	9380	0
365	20230626	122700	32536830	9380	9380	9380	9380	0
366	20230626	122600	32536830	9380	9380	9380	9380	0
367	20230626	122500	32536830	9380	9380	9380	9380	10
368	20230626	122400	32443030	9380	9380	9380	9380	0
369	20230626	122300	32443030	9380	9380	9380	9380	0
370	20230626	122200	32443030	9380	9380	9380	9380	0
371	20230626	122100	32443030	9380	9380	9380	9380	0
372	20230626	122000	32443030	9380	9380	9380	9380	12
373	20230626	121900	32330470	9390	9390	9390	9390	0
374	20230626	121800	32330470	9390	9390	9390	9390	0
375	20230626	121700	32330470	9390	9390	9390	9390	0
376	20230626	121600	32330470	9390	9390	9390	9390	0
377	20230626	121500	32330470	9390	9390	9390	9390	0
378	20230626	121400	32330470	9390	9390	9390	9390	0
379	20230626	121300	32330470	9390	9390	9390	9390	0
380	20230626	121200	32330470	9390	9390	9390	9390	0
381	20230626	121100	32330470	9390	9390	9390	9390	2
382	20230626	121000	32311690	9380	9380	9380	9380	0
383	20230626	120900	32311690	9380	9380	9380	9380	0
384	20230626	120800	32311690	9380	9390	9390	9380	65
385	20230626	120700	31701490	9390	9390	9390	9390	0
386	20230626	120600	31701490	9390	9390	9390	9390	0
387	20230626	120500	31701490	9390	9390	9390	9390	0
388	20230626	120400	31701490	9390	9390	9390	9390	0
389	20230626	120300	31701490	9390	9390	9390	9390	1
390	20230626	120200	31692100	9380	9380	9380	9380	0
391	20230626	120100	31692100	9380	9380	9380	9380	0
392	20230626	120000	31692100	9380	9380	9380	9380	0
393	20230626	115900	31692100	9380	9380	9380	9380	0
394	20230626	115800	31692100	9380	9380	9380	9380	0
395	20230626	115700	31692100	9380	9380	9380	9380	0
396	20230626	115600	31692100	9380	9380	9380	9380	0
397	20230626	115500	31692100	9380	9380	9380	9380	10
398	20230626	115400	31598300	9380	9380	9380	9380	0
399	20230626	115300	31598300	9380	9380	9380	9380	0
400	20230626	115200	31598300	9380	9380	9380	9380	0
401	20230626	115100	31598300	9380	9380	9380	9380	0
402	20230626	115000	31598300	9380	9380	9380	9380	0
403	20230626	114900	31598300	9380	9380	9380	9380	0
404	20230626	114800	31598300	9380	9380	9380	9380	0
405	20230626	114700	31598300	9380	9390	9390	9380	418
406	20230626	114600	27673530	9400	9400	9400	9400	0
407	20230626	114500	27673530	9400	9400	9400	9400	0
408	20230626	114400	27673530	9400	9400	9400	9400	0
409	20230626	114300	27673530	9400	9400	9400	9400	0
410	20230626	114200	27673530	9400	9400	9400	9400	10
411	20230626	114100	27579530	9400	9400	9400	9400	0
412	20230626	114000	27579530	9400	9400	9400	9400	0
413	20230626	113900	27579530	9400	9400	9400	9400	0
414	20230626	113800	27579530	9400	9400	9400	9400	0
415	20230626	113700	27579530	9400	9400	9400	9400	0
416	20230626	113600	27579530	9400	9400	9400	9400	0
417	20230626	113500	27579530	9400	9400	9400	9400	0
418	20230626	113400	27579530	9400	9400	9400	9400	1
419	20230626	113300	27570130	9390	9390	9390	9390	0
420	20230626	113200	27570130	9390	9390	9390	9390	0
421	20230626	113100	27570130	9390	9390	9390	9390	0
422	20230626	113000	27570130	9390	9390	9390	9390	0
423	20230626	112900	27570130	9390	9390	9390	9390	0
424	20230626	112800	27570130	9390	9390	9390	9390	0
425	20230626	112700	27570130	9390	9390	9390	9390	107
426	20230626	112600	26565400	9380	9380	9380	9380	0
427	20230626	112500	26565400	9380	9380	9380	9380	0
428	20230626	112400	26565400	9380	9380	9380	9380	0
429	20230626	112300	26565400	9380	9380	9380	9380	0
430	20230626	112200	26565400	9380	9380	9380	9380	0
431	20230626	112100	26565400	9380	9380	9380	9380	0
432	20230626	112000	26565400	9380	9380	9380	9380	0
433	20230626	111900	26565400	9380	9380	9380	9380	2
434	20230626	111800	26546640	9380	9380	9380	9380	0
435	20230626	111700	26546640	9380	9380	9380	9380	0
436	20230626	111600	26546640	9380	9380	9380	9380	0
437	20230626	111500	26546640	9380	9380	9380	9380	2
438	20230626	111400	26527880	9380	9380	9380	9380	0
439	20230626	111300	26527880	9380	9380	9380	9380	0
440	20230626	111200	26527880	9380	9380	9380	9380	0
441	20230626	111100	26527880	9380	9380	9380	9380	0
442	20230626	111000	26527880	9380	9380	9380	9380	0
443	20230626	110900	26527880	9380	9380	9380	9380	0
444	20230626	110800	26527880	9380	9380	9380	9380	0
445	20230626	110700	26527880	9380	9380	9380	9380	74
446	20230626	110600	25833760	9370	9370	9370	9370	0
447	20230626	110500	25833760	9370	9370	9370	9370	0
448	20230626	110400	25833760	9370	9370	9370	9370	0
449	20230626	110300	25833760	9370	9370	9370	9370	0
450	20230626	110200	25833760	9370	9370	9370	9370	0
451	20230626	110100	25833760	9370	9370	9370	9370	0
452	20230626	110000	25833760	9370	9370	9370	9370	0
453	20230626	105900	25833760	9370	9380	9380	9370	13
454	20230626	105800	25711850	9380	9380	9380	9380	0
455	20230626	105700	25711850	9380	9380	9380	9380	0
456	20230626	105600	25711850	9380	9380	9380	9380	12
457	20230626	105500	25599290	9380	9380	9380	9380	13
458	20230626	105400	25477350	9380	9380	9380	9380	0
459	20230626	105300	25477350	9380	9380	9380	9380	5
460	20230626	105200	25430450	9380	9380	9380	9380	0
461	20230626	105100	25430450	9380	9380	9380	9380	0
462	20230626	105000	25430450	9380	9380	9380	9380	0
463	20230626	104900	25430450	9380	9380	9380	9380	3
464	20230626	104800	25402310	9380	9380	9380	9380	0
465	20230626	104700	25402310	9380	9380	9380	9380	0
466	20230626	104600	25402310	9380	9380	9380	9380	17
467	20230626	104500	25242850	9370	9370	9370	9370	9
468	20230626	104400	25158520	9380	9380	9380	9380	0
469	20230626	104300	25158520	9380	9370	9380	9370	50
470	20230626	104200	24689670	9380	9380	9380	9380	0
471	20230626	104100	24689670	9380	9380	9380	9380	0
472	20230626	104000	24689670	9380	9380	9380	9380	10
473	20230626	103900	24595870	9380	9380	9380	9380	22
474	20230626	103800	24389510	9380	9380	9380	9380	0
475	20230626	103700	24389510	9380	9380	9380	9380	1
476	20230626	103600	24380130	9380	9380	9380	9380	10
477	20230626	103500	24286330	9380	9380	9380	9380	0
478	20230626	103400	24286330	9380	9380	9380	9380	130
479	20230626	103300	23066930	9380	9380	9380	9380	2
480	20230626	103200	23048170	9380	9380	9380	9380	4
481	20230626	103100	23010650	9380	9380	9380	9380	20
482	20230626	103000	22823050	9380	9380	9380	9380	10
483	20230626	102900	22729250	9370	9370	9370	9370	0
484	20230626	102800	22729250	9370	9370	9370	9370	0
485	20230626	102700	22729250	9370	9370	9370	9370	0
486	20230626	102600	22729250	9370	9370	9370	9370	0
487	20230626	102500	22729250	9370	9370	9370	9370	0
488	20230626	102400	22729250	9370	9370	9370	9370	0
489	20230626	102300	22729250	9370	9370	9370	9370	0
490	20230626	102200	22729250	9370	9370	9370	9370	0
491	20230626	102100	22729250	9370	9370	9370	9370	0
492	20230626	102000	22729250	9370	9370	9370	9370	0
493	20230626	101900	22729250	9370	9370	9370	9370	0
494	20230626	101800	22729250	9370	9370	9370	9370	14
495	20230626	101700	22598070	9370	9370	9370	9370	0
496	20230626	101600	22598070	9370	9370	9370	9370	0
497	20230626	101500	22598070	9370	9370	9370	9370	0
498	20230626	101400	22598070	9370	9370	9370	9370	1
499	20230626	101300	22588700	9370	9370	9370	9370	0
500	20230626	101200	22588700	9370	9370	9370	9370	1
501	20230626	101100	22579330	9370	9370	9370	9370	0
502	20230626	101000	22579330	9370	9370	9370	9370	0
503	20230626	100900	22579330	9370	9370	9370	9370	0
504	20230626	100800	22579330	9370	9370	9370	9370	0
505	20230626	100700	22579330	9370	9370	9370	9370	0
506	20230626	100600	22579330	9370	9370	9370	9370	0
507	20230626	100500	22579330	9370	9370	9370	9370	0
508	20230626	100400	22579330	9370	9370	9370	9370	0
509	20230626	100300	22579330	9370	9370	9370	9370	0
510	20230626	100200	22579330	9370	9370	9370	9370	0
511	20230626	100100	22579330	9370	9370	9370	9370	0
512	20230626	100000	22579330	9370	9370	9370	9370	0
513	20230626	095900	22579330	9370	9370	9370	9370	0
514	20230626	095800	22579330	9370	9370	9370	9370	0
515	20230626	095700	22579330	9370	9370	9370	9370	9
516	20230626	095600	22495000	9370	9370	9370	9370	0
517	20230626	095500	22495000	9370	9370	9370	9370	0
518	20230626	095400	22495000	9370	9370	9370	9370	0
519	20230626	095300	22495000	9370	9370	9370	9370	0
520	20230626	095200	22495000	9370	9370	9370	9370	0
521	20230626	095100	22495000	9370	9370	9370	9370	0
522	20230626	095000	22495000	9370	9370	9370	9370	0
523	20230626	094900	22495000	9370	9370	9370	9370	0
524	20230626	094800	22495000	9370	9370	9370	9370	2
525	20230626	094700	22476260	9360	9360	9360	9360	0
526	20230626	094600	22476260	9360	9360	9360	9360	0
527	20230626	094500	22476260	9360	9360	9360	9360	0
528	20230626	094400	22476260	9360	9360	9360	9360	208
529	20230626	094300	20529380	9360	9360	9360	9360	0
530	20230626	094200	20529380	9360	9360	9360	9360	0
531	20230626	094100	20529380	9360	9360	9360	9360	0
532	20230626	094000	20529380	9360	9360	9360	9360	39
533	20230626	093900	20164340	9360	9360	9360	9360	0
534	20230626	093800	20164340	9360	9320	9360	9320	8
535	20230626	093700	20089740	9320	9320	9320	9320	25
536	20230626	093600	19856740	9310	9310	9310	9310	0
537	20230626	093500	19856740	9310	9310	9310	9310	0
538	20230626	093400	19856740	9310	9310	9310	9310	10
539	20230626	093300	19763640	9320	9380	9380	9320	50
540	20230626	093200	19297040	9380	9370	9380	9370	102
541	20230626	093100	18341290	9370	9370	9370	9370	1
542	20230626	093000	18331920	9320	9320	9320	9320	0
543	20230626	092900	18331920	9320	9320	9320	9320	144
544	20230626	092800	16989840	9320	9320	9320	9320	0
545	20230626	092700	16989840	9320	9320	9320	9320	0
546	20230626	092600	16989840	9320	9320	9320	9320	0
547	20230626	092500	16989840	9320	9320	9320	9320	0
548	20230626	092400	16989840	9320	9290	9320	9290	135
549	20230626	092300	15732820	9310	9310	9310	9310	0
550	20230626	092200	15732820	9310	9310	9310	9310	0
551	20230626	092100	15732820	9310	9310	9310	9310	0
552	20230626	092000	15732820	9310	9310	9310	9310	1
553	20230626	091900	15723510	9310	9310	9310	9310	0
554	20230626	091800	15723510	9310	9310	9310	9310	0
555	20230626	091700	15723510	9310	9310	9310	9310	0
556	20230626	091600	15723510	9310	9310	9310	9310	0
557	20230626	091500	15723510	9310	9310	9310	9310	1
558	20230626	091400	15714200	9320	9320	9320	9320	0
559	20230626	091300	15714200	9320	9320	9320	9320	0
560	20230626	091200	15714200	9320	9300	9320	9270	308
561	20230626	091100	12854750	9350	9330	9350	9310	121
562	20230626	091000	11728090	9340	9350	9350	9340	13
563	20230626	090900	11606600	9360	9360	9360	9360	171
564	20230626	090800	10006040	9360	9360	9360	9360	0
565	20230626	090700	10006040	9360	9360	9360	9360	0
566	20230626	090600	10006040	9360	9360	9360	9360	927
567	20230626	090500	1329320	9410	9410	9410	9410	1
568	20230626	090400	1319910	9370	9370	9370	9370	13
569	20230626	090300	1198100	9370	9370	9370	9370	0
570	20230626	090200	1198100	9370	9370	9370	9370	0
571	20230626	090100	1198100	9370	9370	9370	9370	2
572	20230626	090000	1179360	9360	9360	9360	9360	126