KissMeData/000140/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183000	63431800	9360	9360	9360	9360	27
3	20230627	182900	63431800	9360	9360	9360	9360	0
4	20230627	182800	63431800	9360	9360	9360	9360	0
5	20230627	182700	63431800	9360	9360	9360	9360	0
6	20230627	182600	63431800	9360	9360	9360	9360	0
7	20230627	182500	63431800	9360	9360	9360	9360	0
8	20230627	182400	63431800	9360	9360	9360	9360	0
9	20230627	182300	63431800	9360	9360	9360	9360	0
10	20230627	182200	63431800	9360	9360	9360	9360	0
11	20230627	182100	63431800	9360	9360	9360	9360	0
12	20230627	182000	63431800	9360	9360	9360	9360	0
13	20230627	181900	63431800	9360	9360	9360	9360	0
14	20230627	181800	63431800	9360	9360	9360	9360	0
15	20230627	181700	63431800	9360	9360	9360	9360	0
16	20230627	181600	63431800	9360	9360	9360	9360	0
17	20230627	181500	63431800	9360	9360	9360	9360	0
18	20230627	181400	63431800	9360	9360	9360	9360	0
19	20230627	181300	63431800	9360	9360	9360	9360	0
20	20230627	181200	63431800	9360	9360	9360	9360	0
21	20230627	181100	63431800	9360	9360	9360	9360	0
22	20230627	181000	63431800	9360	9360	9360	9360	0
23	20230627	180900	63431800	9360	9360	9360	9360	0
24	20230627	180800	63431800	9360	9360	9360	9360	0
25	20230627	180700	63431800	9360	9360	9360	9360	0
26	20230627	180600	63431800	9360	9360	9360	9360	0
27	20230627	180500	63431800	9360	9360	9360	9360	0
28	20230627	180400	63431800	9360	9360	9360	9360	0
29	20230627	180300	63431800	9360	9360	9360	9360	0
30	20230627	180200	63431800	9360	9360	9360	9360	0
31	20230627	180100	63431800	9360	9360	9360	9360	0
32	20230627	180000	63431800	9360	9360	9360	9360	27
33	20230627	175900	63431800	9360	9360	9360	9360	0
34	20230627	175800	63431800	9360	9360	9360	9360	0
35	20230627	175700	63431800	9360	9360	9360	9360	0
36	20230627	175600	63431800	9360	9360	9360	9360	0
37	20230627	175500	63431800	9360	9360	9360	9360	0
38	20230627	175400	63431800	9360	9360	9360	9360	0
39	20230627	175300	63431800	9360	9360	9360	9360	0
40	20230627	175200	63431800	9360	9360	9360	9360	0
41	20230627	175100	63431800	9360	9360	9360	9360	0
42	20230627	175000	63431800	9360	9360	9360	9360	0
43	20230627	174900	63431800	9360	9360	9360	9360	0
44	20230627	174800	63431800	9360	9360	9360	9360	0
45	20230627	174700	63431800	9360	9360	9360	9360	0
46	20230627	174600	63431800	9360	9360	9360	9360	0
47	20230627	174500	63431800	9360	9360	9360	9360	0
48	20230627	174400	63431800	9360	9360	9360	9360	0
49	20230627	174300	63431800	9360	9360	9360	9360	0
50	20230627	174200	63431800	9360	9360	9360	9360	0
51	20230627	174100	63431800	9360	9360	9360	9360	0
52	20230627	174000	63431800	9360	9360	9360	9360	0
53	20230627	173900	63431800	9360	9360	9360	9360	0
54	20230627	173800	63431800	9360	9360	9360	9360	0
55	20230627	173700	63431800	9360	9360	9360	9360	0
56	20230627	173600	63431800	9360	9360	9360	9360	0
57	20230627	173500	63431800	9360	9360	9360	9360	0
58	20230627	173400	63431800	9360	9360	9360	9360	0
59	20230627	173300	63431800	9360	9360	9360	9360	0
60	20230627	173200	63431800	9360	9360	9360	9360	0
61	20230627	173100	63431800	9360	9360	9360	9360	0
62	20230627	173000	63431800	9360	9360	9360	9360	27
63	20230627	172900	63431800	9360	9360	9360	9360	0
64	20230627	172800	63431800	9360	9360	9360	9360	0
65	20230627	172700	63431800	9360	9360	9360	9360	0
66	20230627	172600	63431800	9360	9360	9360	9360	0
67	20230627	172500	63431800	9360	9360	9360	9360	0
68	20230627	172400	63431800	9360	9360	9360	9360	0
69	20230627	172300	63431800	9360	9360	9360	9360	0
70	20230627	172200	63431800	9360	9360	9360	9360	0
71	20230627	172100	63431800	9360	9360	9360	9360	0
72	20230627	172000	63431800	9360	9360	9360	9360	0
73	20230627	171900	63431800	9360	9360	9360	9360	0
74	20230627	171800	63431800	9360	9360	9360	9360	0
75	20230627	171700	63431800	9360	9360	9360	9360	0
76	20230627	171600	63431800	9360	9360	9360	9360	0
77	20230627	171500	63431800	9360	9360	9360	9360	0
78	20230627	171400	63431800	9360	9360	9360	9360	0
79	20230627	171300	63431800	9360	9360	9360	9360	0
80	20230627	171200	63431800	9360	9360	9360	9360	0
81	20230627	171100	63431800	9360	9360	9360	9360	0
82	20230627	171000	63431800	9360	9360	9360	9360	0
83	20230627	170900	63431800	9360	9360	9360	9360	0
84	20230627	170800	63431800	9360	9360	9360	9360	0
85	20230627	170700	63431800	9360	9360	9360	9360	0
86	20230627	170600	63431800	9360	9360	9360	9360	0
87	20230627	170500	63431800	9360	9360	9360	9360	0
88	20230627	170400	63431800	9360	9360	9360	9360	0
89	20230627	170300	63431800	9360	9360	9360	9360	0
90	20230627	170200	63431800	9360	9360	9360	9360	0
91	20230627	170100	63431800	9360	9360	9360	9360	0
92	20230627	170000	63431800	9360	9360	9360	9360	27
93	20230627	165900	63431800	9360	9360	9360	9360	0
94	20230627	165800	63431800	9360	9360	9360	9360	0
95	20230627	165700	63431800	9360	9360	9360	9360	0
96	20230627	165600	63431800	9360	9360	9360	9360	0
97	20230627	165500	63431800	9360	9360	9360	9360	0
98	20230627	165400	63431800	9360	9360	9360	9360	0
99	20230627	165300	63431800	9360	9360	9360	9360	0
100	20230627	165200	63431800	9360	9360	9360	9360	0
101	20230627	165100	63431800	9360	9360	9360	9360	0
102	20230627	165000	63431800	9360	9360	9360	9360	0
103	20230627	164900	63431800	9360	9360	9360	9360	0
104	20230627	164800	63431800	9360	9360	9360	9360	0
105	20230627	164700	63431800	9360	9360	9360	9360	0
106	20230627	164600	63431800	9360	9360	9360	9360	0
107	20230627	164500	63431800	9360	9360	9360	9360	0
108	20230627	164400	63431800	9360	9360	9360	9360	0
109	20230627	164300	63431800	9360	9360	9360	9360	0
110	20230627	164200	63431800	9360	9360	9360	9360	0
111	20230627	164100	63431800	9360	9360	9360	9360	0
112	20230627	164000	63431800	9360	9360	9360	9360	0
113	20230627	163900	63431800	9360	9360	9360	9360	0
114	20230627	163800	63431800	9360	9360	9360	9360	0
115	20230627	163700	63431800	9360	9360	9360	9360	0
116	20230627	163600	63431800	9360	9360	9360	9360	0
117	20230627	163500	63431800	9360	9360	9360	9360	0
118	20230627	163400	63431800	9360	9360	9360	9360	0
119	20230627	163300	63431800	9360	9360	9360	9360	0
120	20230627	163200	63431800	9360	9360	9360	9360	0
121	20230627	163100	63431800	9360	9360	9360	9360	0
122	20230627	163000	63431800	9360	9360	9360	9360	27
123	20230627	162900	63431800	9360	9360	9360	9360	0
124	20230627	162800	63431800	9360	9360	9360	9360	0
125	20230627	162700	63431800	9360	9360	9360	9360	0
126	20230627	162600	63431800	9360	9360	9360	9360	0
127	20230627	162500	63431800	9360	9360	9360	9360	0
128	20230627	162400	63431800	9360	9360	9360	9360	0
129	20230627	162300	63431800	9360	9360	9360	9360	0
130	20230627	162200	63431800	9360	9360	9360	9360	0
131	20230627	162100	63431800	9360	9360	9360	9360	0
132	20230627	162000	63431800	9360	9360	9360	9360	0
133	20230627	161900	63431800	9360	9360	9360	9360	0
134	20230627	161800	63431800	9360	9360	9360	9360	0
135	20230627	161700	63431800	9360	9360	9360	9360	0
136	20230627	161600	63431800	9360	9360	9360	9360	0
137	20230627	161500	63431800	9360	9360	9360	9360	0
138	20230627	161400	63431800	9360	9360	9360	9360	0
139	20230627	161300	63431800	9360	9360	9360	9360	0
140	20230627	161200	63431800	9360	9360	9360	9360	0
141	20230627	161100	63431800	9360	9360	9360	9360	0
142	20230627	161000	63431800	9360	9360	9360	9360	0
143	20230627	160900	63431800	9360	9360	9360	9360	0
144	20230627	160800	63431800	9360	9360	9360	9360	0
145	20230627	160700	63431800	9360	9360	9360	9360	0
146	20230627	160600	63431800	9360	9360	9360	9360	0
147	20230627	160500	63431800	9360	9360	9360	9360	0
148	20230627	160400	63431800	9360	9360	9360	9360	0
149	20230627	160300	63431800	9360	9360	9360	9360	0
150	20230627	160200	63431800	9360	9360	9360	9360	0
151	20230627	160100	63431800	9360	9360	9360	9360	0
152	20230627	160000	63431800	9360	9360	9360	9360	27
153	20230627	155900	63431800	9360	9360	9360	9360	0
154	20230627	155800	63431800	9360	9360	9360	9360	0
155	20230627	155700	63431800	9360	9360	9360	9360	0
156	20230627	155600	63431800	9360	9360	9360	9360	0
157	20230627	155500	63431800	9360	9360	9360	9360	0
158	20230627	155400	63431800	9360	9360	9360	9360	0
159	20230627	155300	63431800	9360	9360	9360	9360	0
160	20230627	155200	63431800	9360	9360	9360	9360	0
161	20230627	155100	63431800	9360	9360	9360	9360	0
162	20230627	155000	63431800	9360	9360	9360	9360	0
163	20230627	154900	63431800	9360	9360	9360	9360	0
164	20230627	154800	63431800	9360	9360	9360	9360	0
165	20230627	154700	63431800	9360	9360	9360	9360	0
166	20230627	154600	63431800	9360	9360	9360	9360	0
167	20230627	154500	63431800	9360	9360	9360	9360	0
168	20230627	154400	63431800	9360	9360	9360	9360	0
169	20230627	154300	63431800	9360	9360	9360	9360	0
170	20230627	154200	63431800	9360	9360	9360	9360	0
171	20230627	154100	63431800	9360	9360	9360	9360	0
172	20230627	154000	63431800	9360	9360	9360	9360	0
173	20230627	153900	63431800	9360	9360	9360	9360	0
174	20230627	153800	63431800	9360	9360	9360	9360	0
175	20230627	153700	63431800	9360	9360	9360	9360	0
176	20230627	153600	63431800	9360	9360	9360	9360	0
177	20230627	153500	63431800	9360	9360	9360	9360	0
178	20230627	153400	63431800	9360	9360	9360	9360	0
179	20230627	153300	63431800	9360	9360	9360	9360	0
180	20230627	153200	63431800	9360	9360	9360	9360	0
181	20230627	153100	63431800	9360	9360	9360	9360	0
182	20230627	153000	63431800	9360	9360	9360	9360	54
183	20230627	152900	63179080	9380	9380	9380	9380	0
184	20230627	152800	63179080	9380	9380	9380	9380	0
185	20230627	152700	63179080	9380	9380	9380	9380	0
186	20230627	152600	63179080	9380	9380	9380	9380	0
187	20230627	152500	63179080	9380	9380	9380	9380	0
188	20230627	152400	63179080	9380	9380	9380	9380	0
189	20230627	152300	63179080	9380	9380	9380	9380	0
190	20230627	152200	63179080	9380	9380	9380	9380	0
191	20230627	152100	63179080	9380	9380	9380	9380	0
192	20230627	152000	63179080	9380	9380	9380	9380	0
193	20230627	151900	63179080	9380	9340	9380	9340	6
194	20230627	151800	63122970	9380	9380	9380	9380	6
195	20230627	151700	63066690	9390	9390	9390	9390	0
196	20230627	151600	63066690	9390	9390	9390	9390	0
197	20230627	151500	63066690	9390	9350	9390	9350	20
198	20230627	151400	62879380	9360	9360	9360	9360	17
199	20230627	151300	62720260	9360	9360	9360	9360	6
200	20230627	151200	62664100	9360	9360	9360	9360	0
201	20230627	151100	62664100	9360	9360	9360	9350	40
202	20230627	151000	62289970	9360	9360	9360	9360	0
203	20230627	150900	62289970	9360	9360	9360	9360	0
204	20230627	150800	62289970	9360	9360	9360	9360	0
205	20230627	150700	62289970	9360	9360	9360	9360	0
206	20230627	150600	62289970	9360	9360	9360	9360	0
207	20230627	150500	62289970	9360	9360	9360	9360	0
208	20230627	150400	62289970	9360	9360	9360	9360	0
209	20230627	150300	62289970	9360	9360	9360	9360	0
210	20230627	150200	62289970	9360	9360	9360	9360	0
211	20230627	150100	62289970	9360	9360	9360	9360	2
212	20230627	150000	62271250	9360	9350	9360	9350	31
213	20230627	145900	61981210	9340	9340	9340	9340	0
214	20230627	145800	61981210	9340	9340	9340	9340	0
215	20230627	145700	61981210	9340	9340	9340	9340	0
216	20230627	145600	61981210	9340	9340	9340	9340	0
217	20230627	145500	61981210	9340	9330	9340	9330	19
218	20230627	145400	61803870	9310	9320	9320	9310	100
219	20230627	145300	60872390	9330	9330	9330	9330	10
220	20230627	145200	60779090	9320	9320	9320	9320	0
221	20230627	145100	60779090	9320	9320	9320	9320	3
222	20230627	145000	60751130	9320	9320	9320	9320	3
223	20230627	144900	60723170	9320	9320	9320	9320	10
224	20230627	144800	60629970	9320	9320	9320	9320	0
225	20230627	144700	60629970	9320	9310	9320	9310	17
226	20230627	144600	60471590	9310	9310	9310	9310	6
227	20230627	144500	60415730	9320	9310	9320	9310	12
228	20230627	144400	60303980	9310	9310	9310	9310	12
229	20230627	144300	60192260	9320	9310	9320	9310	104
230	20230627	144200	59223950	9310	9310	9310	9310	21
231	20230627	144100	59028440	9310	9310	9310	9310	12
232	20230627	144000	58916720	9320	9320	9320	9320	1
233	20230627	143900	58907400	9320	9320	9320	9320	2
234	20230627	143800	58888760	9330	9330	9330	9330	0
235	20230627	143700	58888760	9330	9330	9330	9330	0
236	20230627	143600	58888760	9330	9330	9330	9330	0
237	20230627	143500	58888760	9330	9330	9330	9330	6
238	20230627	143400	58832780	9320	9320	9320	9320	26
239	20230627	143300	58590460	9320	9320	9320	9320	0
240	20230627	143200	58590460	9320	9320	9320	9320	0
241	20230627	143100	58590460	9320	9320	9320	9320	0
242	20230627	143000	58590460	9320	9320	9320	9320	6
243	20230627	142900	58534540	9310	9320	9320	9310	24
244	20230627	142800	58311090	9310	9310	9310	9310	36
245	20230627	142700	57975930	9320	9320	9320	9320	0
246	20230627	142600	57975930	9320	9320	9320	9320	0
247	20230627	142500	57975930	9320	9320	9320	9320	0
248	20230627	142400	57975930	9320	9320	9320	9320	4
249	20230627	142300	57938650	9320	9320	9320	9320	1
250	20230627	142200	57929330	9320	9320	9320	9320	0
251	20230627	142100	57929330	9320	9320	9320	9320	1
252	20230627	142000	57920010	9320	9340	9340	9320	140
253	20230627	141900	56614700	9350	9350	9350	9350	0
254	20230627	141800	56614700	9350	9350	9350	9350	0
255	20230627	141700	56614700	9350	9350	9350	9350	10
256	20230627	141600	56521200	9330	9330	9330	9330	0
257	20230627	141500	56521200	9330	9330	9330	9330	0
258	20230627	141400	56521200	9330	9330	9330	9330	0
259	20230627	141300	56521200	9330	9340	9340	9330	8
260	20230627	141200	56446510	9350	9350	9350	9350	30
261	20230627	141100	56166010	9360	9360	9360	9360	50
262	20230627	141000	55698010	9360	9360	9360	9360	50
263	20230627	140900	55230010	9360	9360	9360	9360	0
264	20230627	140800	55230010	9360	9360	9360	9360	4
265	20230627	140700	55192570	9350	9350	9350	9350	0
266	20230627	140600	55192570	9350	9350	9350	9350	20
267	20230627	140500	55005570	9360	9360	9360	9360	5
268	20230627	140400	54958770	9360	9360	9360	9360	0
269	20230627	140300	54958770	9360	9370	9370	9360	3
270	20230627	140200	54930670	9350	9350	9350	9350	0
271	20230627	140100	54930670	9350	9350	9350	9350	0
272	20230627	140000	54930670	9350	9350	9350	9350	0
273	20230627	135900	54930670	9350	9350	9350	9350	0
274	20230627	135800	54930670	9350	9350	9350	9350	0
275	20230627	135700	54930670	9350	9350	9350	9350	50
276	20230627	135600	54463170	9370	9370	9370	9370	0
277	20230627	135500	54463170	9370	9370	9370	9370	0
278	20230627	135400	54463170	9370	9370	9370	9370	0
279	20230627	135300	54463170	9370	9370	9370	9370	11
280	20230627	135200	54360100	9360	9360	9360	9360	215
281	20230627	135100	52347700	9360	9360	9360	9360	0
282	20230627	135000	52347700	9360	9360	9360	9360	5
283	20230627	134900	52300900	9360	9360	9360	9360	0
284	20230627	134800	52300900	9360	9360	9360	9360	0
285	20230627	134700	52300900	9360	9360	9360	9360	10
286	20230627	134600	52207300	9360	9360	9360	9360	1
287	20230627	134500	52197940	9350	9350	9350	9350	0
288	20230627	134400	52197940	9350	9350	9350	9350	0
289	20230627	134300	52197940	9350	9350	9350	9350	5
290	20230627	134200	52151190	9350	9350	9350	9350	0
291	20230627	134100	52151190	9350	9350	9350	9350	0
292	20230627	134000	52151190	9350	9350	9350	9350	0
293	20230627	133900	52151190	9350	9350	9350	9350	5
294	20230627	133800	52104440	9340	9340	9340	9340	0
295	20230627	133700	52104440	9340	9330	9340	9330	122
296	20230627	133600	50965660	9330	9330	9330	9330	0
297	20230627	133500	50965660	9330	9330	9330	9330	500
298	20230627	133400	46300660	9330	9330	9330	9330	40
299	20230627	133300	45927460	9340	9340	9340	9340	1
300	20230627	133200	45918120	9330	9330	9330	9330	18
301	20230627	133100	45750180	9330	9330	9330	9330	80
302	20230627	133000	45003780	9340	9340	9340	9340	147
303	20230627	132900	43630800	9350	9350	9350	9350	0
304	20230627	132800	43630800	9350	9350	9350	9350	0
305	20230627	132700	43630800	9350	9350	9350	9350	0
306	20230627	132600	43630800	9350	9350	9350	9350	2
307	20230627	132500	43612100	9350	9350	9350	9350	3
308	20230627	132400	43584050	9350	9350	9350	9350	0
309	20230627	132300	43584050	9350	9350	9350	9350	22
310	20230627	132200	43378350	9350	9350	9350	9350	10
311	20230627	132100	43284850	9350	9350	9350	9350	0
312	20230627	132000	43284850	9350	9350	9350	9350	100
313	20230627	131900	42349850	9340	9350	9350	9340	2
314	20230627	131800	42331160	9350	9360	9360	9350	8
315	20230627	131700	42256330	9340	9350	9350	9340	10
316	20230627	131600	42162920	9370	9370	9370	9370	0
317	20230627	131500	42162920	9370	9370	9370	9370	0
318	20230627	131400	42162920	9370	9370	9370	9370	0
319	20230627	131300	42162920	9370	9370	9370	9370	0
320	20230627	131200	42162920	9370	9370	9370	9370	0
321	20230627	131100	42162920	9370	9370	9370	9370	0
322	20230627	131000	42162920	9370	9370	9370	9370	0
323	20230627	130900	42162920	9370	9370	9370	9370	0
324	20230627	130800	42162920	9370	9370	9370	9370	0
325	20230627	130700	42162920	9370	9350	9370	9350	37
326	20230627	130600	41816650	9350	9350	9350	9350	0
327	20230627	130500	41816650	9350	9350	9350	9350	55
328	20230627	130400	41302400	9350	9350	9350	9350	108
329	20230627	130300	40292600	9350	9350	9350	9350	0
330	20230627	130200	40292600	9350	9350	9350	9350	0
331	20230627	130100	40292600	9350	9350	9350	9350	15
332	20230627	130000	40152350	9350	9350	9350	9350	0
333	20230627	125900	40152350	9350	9350	9350	9350	0
334	20230627	125800	40152350	9350	9350	9350	9350	3
335	20230627	125700	40124300	9350	9350	9350	9350	0
336	20230627	125600	40124300	9350	9350	9350	9350	0
337	20230627	125500	40124300	9350	9350	9350	9350	0
338	20230627	125400	40124300	9350	9350	9350	9350	25
339	20230627	125300	39890550	9350	9350	9350	9350	0
340	20230627	125200	39890550	9350	9350	9350	9350	0
341	20230627	125100	39890550	9350	9350	9350	9350	13
342	20230627	125000	39769000	9360	9360	9360	9360	19
343	20230627	124900	39591160	9360	9360	9360	9360	0
344	20230627	124800	39591160	9360	9360	9360	9360	50
345	20230627	124700	39123160	9360	9360	9360	9360	0
346	20230627	124600	39123160	9360	9360	9360	9360	0
347	20230627	124500	39123160	9360	9360	9360	9360	0
348	20230627	124400	39123160	9360	9360	9360	9360	0
349	20230627	124300	39123160	9360	9360	9360	9360	0
350	20230627	124200	39123160	9360	9360	9360	9360	0
351	20230627	124100	39123160	9360	9360	9360	9360	0
352	20230627	124000	39123160	9360	9360	9360	9360	1
353	20230627	123900	39113800	9370	9370	9370	9370	0
354	20230627	123800	39113800	9370	9370	9370	9370	1
355	20230627	123700	39104430	9360	9360	9360	9360	0
356	20230627	123600	39104430	9360	9360	9360	9360	57
357	20230627	123500	38570910	9360	9360	9360	9360	0
358	20230627	123400	38570910	9360	9360	9360	9360	0
359	20230627	123300	38570910	9360	9360	9360	9360	0
360	20230627	123200	38570910	9360	9360	9360	9360	0
361	20230627	123100	38570910	9360	9360	9360	9360	0
362	20230627	123000	38570910	9360	9360	9360	9360	0
363	20230627	122900	38570910	9360	9360	9360	9360	2
364	20230627	122800	38552190	9360	9360	9360	9360	1
365	20230627	122700	38542830	9370	9370	9370	9370	0
366	20230627	122600	38542830	9370	9370	9370	9370	1104
367	20230627	122500	28198350	9370	9370	9370	9370	0
368	20230627	122400	28198350	9370	9370	9370	9370	0
369	20230627	122300	28198350	9370	9370	9370	9370	0
370	20230627	122200	28198350	9370	9370	9370	9370	0
371	20230627	122100	28198350	9370	9370	9370	9370	0
372	20230627	122000	28198350	9370	9370	9370	9370	0
373	20230627	121900	28198350	9370	9370	9370	9370	0
374	20230627	121800	28198350	9370	9370	9370	9370	8
375	20230627	121700	28123390	9360	9360	9360	9360	127
376	20230627	121600	26934670	9360	9360	9360	9360	0
377	20230627	121500	26934670	9360	9360	9360	9360	9
378	20230627	121400	26850430	9370	9370	9370	9370	0
379	20230627	121300	26850430	9370	9370	9370	9370	0
380	20230627	121200	26850430	9370	9370	9370	9370	0
381	20230627	121100	26850430	9370	9370	9370	9370	0
382	20230627	121000	26850430	9370	9370	9370	9370	0
383	20230627	120900	26850430	9370	9370	9370	9370	0
384	20230627	120800	26850430	9370	9370	9370	9370	88
385	20230627	120700	26025870	9370	9370	9370	9370	14
386	20230627	120600	25894690	9370	9370	9370	9370	0
387	20230627	120500	25894690	9370	9370	9370	9370	0
388	20230627	120400	25894690	9370	9370	9370	9370	0
389	20230627	120300	25894690	9370	9370	9370	9370	0
390	20230627	120200	25894690	9370	9370	9370	9370	0
391	20230627	120100	25894690	9370	9370	9370	9370	0
392	20230627	120000	25894690	9370	9370	9370	9370	0
393	20230627	115900	25894690	9370	9370	9370	9370	0
394	20230627	115800	25894690	9370	9370	9370	9370	0
395	20230627	115700	25894690	9370	9370	9370	9370	0
396	20230627	115600	25894690	9370	9370	9370	9370	0
397	20230627	115500	25894690	9370	9370	9370	9370	0
398	20230627	115400	25894690	9370	9370	9370	9370	0
399	20230627	115300	25894690	9370	9370	9370	9370	0
400	20230627	115200	25894690	9370	9370	9370	9370	100
401	20230627	115100	24957690	9370	9370	9370	9370	0
402	20230627	115000	24957690	9370	9370	9370	9370	0
403	20230627	114900	24957690	9370	9370	9370	9370	0
404	20230627	114800	24957690	9370	9370	9370	9370	0
405	20230627	114700	24957690	9370	9370	9370	9370	0
406	20230627	114600	24957690	9370	9370	9370	9370	0
407	20230627	114500	24957690	9370	9370	9370	9370	0
408	20230627	114400	24957690	9370	9370	9370	9370	0
409	20230627	114300	24957690	9370	9370	9370	9370	0
410	20230627	114200	24957690	9370	9370	9370	9370	0
411	20230627	114100	24957690	9370	9370	9370	9370	20
412	20230627	114000	24770290	9370	9370	9370	9370	0
413	20230627	113900	24770290	9370	9370	9370	9370	0
414	20230627	113800	24770290	9370	9370	9370	9370	0
415	20230627	113700	24770290	9370	9370	9370	9370	0
416	20230627	113600	24770290	9370	9370	9370	9370	0
417	20230627	113500	24770290	9370	9370	9370	9370	2
418	20230627	113400	24751550	9400	9400	9400	9400	0
419	20230627	113300	24751550	9400	9400	9400	9400	0
420	20230627	113200	24751550	9400	9400	9400	9400	0
421	20230627	113100	24751550	9400	9370	9400	9370	110
422	20230627	113000	23718400	9370	9370	9370	9370	0
423	20230627	112900	23718400	9370	9370	9370	9370	3
424	20230627	112800	23690290	9370	9380	9380	9370	372
425	20230627	112700	20201460	9380	9380	9380	9380	0
426	20230627	112600	20201460	9380	9380	9380	9380	4
427	20230627	112500	20163940	9380	9380	9380	9380	0
428	20230627	112400	20163940	9380	9380	9380	9380	0
429	20230627	112300	20163940	9380	9380	9380	9380	0
430	20230627	112200	20163940	9380	9380	9380	9380	0
431	20230627	112100	20163940	9380	9380	9380	9380	0
432	20230627	112000	20163940	9380	9380	9380	9380	0
433	20230627	111900	20163940	9380	9380	9380	9380	0
434	20230627	111800	20163940	9380	9380	9380	9380	0
435	20230627	111700	20163940	9380	9380	9380	9380	0
436	20230627	111600	20163940	9380	9380	9380	9380	0
437	20230627	111500	20163940	9380	9380	9380	9380	0
438	20230627	111400	20163940	9380	9380	9380	9380	1
439	20230627	111300	20154560	9390	9390	9390	9390	0
440	20230627	111200	20154560	9390	9390	9390	9390	3
441	20230627	111100	20126390	9380	9380	9380	9380	10
442	20230627	111000	20032590	9390	9390	9390	9390	0
443	20230627	110900	20032590	9390	9390	9390	9390	0
444	20230627	110800	20032590	9390	9390	9390	9390	0
445	20230627	110700	20032590	9390	9380	9390	9380	21
446	20230627	110600	19835450	9370	9370	9370	9370	34
447	20230627	110500	19516870	9370	9370	9370	9370	2
448	20230627	110400	19498130	9360	9360	9360	9360	4
449	20230627	110300	19460690	9360	9360	9360	9360	4
450	20230627	110200	19423250	9360	9360	9360	9360	4
451	20230627	110100	19385810	9360	9360	9360	9360	0
452	20230627	110000	19385810	9360	9360	9360	9360	8
453	20230627	105900	19310930	9360	9360	9360	9360	8
454	20230627	105800	19236050	9360	9360	9360	9360	8
455	20230627	105700	19161170	9360	9360	9360	9360	12
456	20230627	105600	19048850	9360	9360	9360	9360	4
457	20230627	105500	19011410	9360	9360	9360	9360	8
458	20230627	105400	18936530	9360	9360	9360	9360	0
459	20230627	105300	18936530	9360	9360	9360	9360	4
460	20230627	105200	18899090	9360	9360	9360	9360	4
461	20230627	105100	18861650	9360	9360	9360	9360	0
462	20230627	105000	18861650	9360	9360	9360	9360	4
463	20230627	104900	18824210	9360	9360	9360	9360	4
464	20230627	104800	18786770	9360	9360	9360	9360	14
465	20230627	104700	18655730	9370	9360	9370	9360	6
466	20230627	104600	18599550	9360	9360	9360	9360	4
467	20230627	104500	18562110	9370	9370	9370	9370	1
468	20230627	104400	18552740	9360	9360	9360	9360	3
469	20230627	104300	18524660	9360	9360	9360	9360	3
470	20230627	104200	18496580	9360	9360	9360	9360	3
471	20230627	104100	18468500	9360	9360	9360	9360	3
472	20230627	104000	18440420	9360	9360	9360	9360	3
473	20230627	103900	18412340	9360	9360	9360	9360	6
474	20230627	103800	18356180	9360	9360	9360	9360	3
475	20230627	103700	18328100	9360	9360	9360	9360	3
476	20230627	103600	18300020	9360	9360	9360	9360	3
477	20230627	103500	18271940	9360	9360	9360	9360	3
478	20230627	103400	18243860	9370	9370	9370	9370	30
479	20230627	103300	17962760	9370	9370	9370	9370	3
480	20230627	103200	17934650	9370	9370	9370	9370	3
481	20230627	103100	17906540	9370	9370	9370	9370	3
482	20230627	103000	17878430	9370	9370	9370	9370	3
483	20230627	102900	17850320	9370	9370	9370	9370	0
484	20230627	102800	17850320	9370	9370	9370	9370	0
485	20230627	102700	17850320	9370	9370	9370	9370	3
486	20230627	102600	17822210	9370	9370	9370	9370	0
487	20230627	102500	17822210	9370	9370	9370	9370	3
488	20230627	102400	17794100	9370	9370	9370	9370	7
489	20230627	102300	17728510	9370	9380	9380	9370	4
490	20230627	102200	17691020	9380	9370	9380	9370	4
491	20230627	102100	17653530	9380	9370	9380	9370	4
492	20230627	102000	17616040	9370	9370	9370	9370	218
493	20230627	101900	15573380	9380	9380	9380	9380	682
494	20230627	101800	9176220	9390	9390	9390	9390	37
495	20230627	101700	8828790	9390	9390	9390	9390	0
496	20230627	101600	8828790	9390	9390	9390	9390	0
497	20230627	101500	8828790	9390	9390	9390	9390	0
498	20230627	101400	8828790	9390	9390	9390	9390	40
499	20230627	101300	8453190	9390	9390	9390	9390	1
500	20230627	101200	8443800	9400	9400	9400	9400	0
501	20230627	101100	8443800	9400	9400	9400	9400	0
502	20230627	101000	8443800	9400	9400	9400	9400	0
503	20230627	100900	8443800	9400	9400	9400	9400	0
504	20230627	100800	8443800	9400	9400	9400	9400	0
505	20230627	100700	8443800	9400	9400	9400	9400	40
506	20230627	100600	8067800	9400	9400	9400	9400	14
507	20230627	100500	7936200	9380	9380	9380	9380	0
508	20230627	100400	7936200	9380	9380	9380	9380	0
509	20230627	100300	7936200	9380	9380	9380	9380	95
510	20230627	100200	7045100	9390	9390	9390	9390	0
511	20230627	100100	7045100	9390	9390	9390	9390	0
512	20230627	100000	7045100	9390	9410	9410	9390	22
513	20230627	095900	6838400	9410	9410	9410	9410	0
514	20230627	095800	6838400	9410	9410	9410	9410	0
515	20230627	095700	6838400	9410	9410	9410	9410	0
516	20230627	095600	6838400	9410	9410	9410	9410	0
517	20230627	095500	6838400	9410	9410	9410	9410	0
518	20230627	095400	6838400	9410	9410	9410	9410	0
519	20230627	095300	6838400	9410	9410	9410	9410	4
520	20230627	095200	6800760	9410	9410	9410	9410	0
521	20230627	095100	6800760	9410	9410	9410	9410	0
522	20230627	095000	6800760	9410	9410	9410	9410	1
523	20230627	094900	6791350	9410	9410	9410	9410	1
524	20230627	094800	6781940	9410	9410	9410	9410	50
525	20230627	094700	6311440	9380	9390	9390	9380	8
526	20230627	094600	6236390	9380	9380	9380	9380	0
527	20230627	094500	6236390	9380	9410	9410	9380	38
528	20230627	094400	5879050	9430	9430	9430	9430	0
529	20230627	094300	5879050	9430	9430	9430	9430	0
530	20230627	094200	5879050	9430	9430	9430	9430	0
531	20230627	094100	5879050	9430	9430	9430	9430	32
532	20230627	094000	5577290	9430	9430	9430	9430	0
533	20230627	093900	5577290	9430	9430	9430	9430	1
534	20230627	093800	5567860	9430	9430	9430	9430	1
535	20230627	093700	5558430	9420	9410	9420	9410	27
536	20230627	093600	5304350	9410	9410	9410	9410	0
537	20230627	093500	5304350	9410	9410	9410	9410	78
538	20230627	093400	4570370	9400	9400	9400	9400	0
539	20230627	093300	4570370	9400	9400	9400	9400	153
540	20230627	093200	3132170	9400	9400	9400	9400	1
541	20230627	093100	3122770	9400	9400	9400	9400	2
542	20230627	093000	3103970	9360	9360	9360	9360	0
543	20230627	092900	3103970	9360	9360	9360	9360	0
544	20230627	092800	3103970	9360	9360	9360	9360	0
545	20230627	092700	3103970	9360	9360	9360	9360	0
546	20230627	092600	3103970	9360	9360	9360	9360	0
547	20230627	092500	3103970	9360	9360	9360	9360	0
548	20230627	092400	3103970	9360	9360	9360	9360	1
549	20230627	092300	3094610	9380	9380	9380	9360	77
550	20230627	092200	2373100	9390	9390	9390	9390	0
551	20230627	092100	2373100	9390	9390	9390	9390	0
552	20230627	092000	2373100	9390	9390	9390	9390	0
553	20230627	091900	2373100	9390	9390	9390	9390	0
554	20230627	091800	2373100	9390	9390	9390	9390	0
555	20230627	091700	2373100	9390	9390	9390	9390	0
556	20230627	091600	2373100	9390	9390	9390	9390	0
557	20230627	091500	2373100	9390	9390	9390	9390	8
558	20230627	091400	2297980	9390	9390	9390	9390	0
559	20230627	091300	2297980	9390	9390	9390	9390	0
560	20230627	091200	2297980	9390	9390	9390	9390	14
561	20230627	091100	2166520	9400	9400	9400	9400	1
562	20230627	091000	2157120	9400	9400	9400	9400	0
563	20230627	090900	2157120	9400	9400	9400	9400	0
564	20230627	090800	2157120	9400	9400	9400	9400	0
565	20230627	090700	2157120	9400	9400	9400	9400	0
566	20230627	090600	2157120	9400	9400	9400	9400	0
567	20230627	090500	2157120	9400	9400	9400	9400	0
568	20230627	090400	2157120	9400	9400	9400	9400	0
569	20230627	090300	2157120	9400	9400	9400	9400	0
570	20230627	090200	2157120	9400	9400	9400	9400	0
571	20230627	090100	2157120	9400	9400	9400	9400	0
572	20230627	090000	2157120	9400	9420	9420	9400	229