KissMeData/069140/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	193100	108559440	5090	5090	5090	5090	183
3	20230627	193000	108559440	5090	5090	5090	5090	0
4	20230627	192900	108559440	5090	5090	5090	5090	0
5	20230627	192800	108559440	5090	5090	5090	5090	0
6	20230627	192700	108559440	5090	5090	5090	5090	0
7	20230627	192600	108559440	5090	5090	5090	5090	0
8	20230627	192500	108559440	5090	5090	5090	5090	0
9	20230627	192400	108559440	5090	5090	5090	5090	0
10	20230627	192300	108559440	5090	5090	5090	5090	0
11	20230627	192200	108559440	5090	5090	5090	5090	0
12	20230627	192100	108559440	5090	5090	5090	5090	0
13	20230627	192000	108559440	5090	5090	5090	5090	0
14	20230627	191900	108559440	5090	5090	5090	5090	0
15	20230627	191800	108559440	5090	5090	5090	5090	0
16	20230627	191700	108559440	5090	5090	5090	5090	0
17	20230627	191600	108559440	5090	5090	5090	5090	0
18	20230627	191500	108559440	5090	5090	5090	5090	0
19	20230627	191400	108559440	5090	5090	5090	5090	0
20	20230627	191300	108559440	5090	5090	5090	5090	0
21	20230627	191200	108559440	5090	5090	5090	5090	0
22	20230627	191100	108559440	5090	5090	5090	5090	0
23	20230627	191000	108559440	5090	5090	5090	5090	0
24	20230627	190900	108559440	5090	5090	5090	5090	0
25	20230627	190800	108559440	5090	5090	5090	5090	0
26	20230627	190700	108559440	5090	5090	5090	5090	0
27	20230627	190600	108559440	5090	5090	5090	5090	0
28	20230627	190500	108559440	5090	5090	5090	5090	0
29	20230627	190400	108559440	5090	5090	5090	5090	0
30	20230627	190300	108559440	5090	5090	5090	5090	0
31	20230627	190200	108559440	5090	5090	5090	5090	0
32	20230627	190100	108559440	5090	5090	5090	5090	183
33	20230627	190000	108559440	5090	5090	5090	5090	0
34	20230627	185900	108559440	5090	5090	5090	5090	0
35	20230627	185800	108559440	5090	5090	5090	5090	0
36	20230627	185700	108559440	5090	5090	5090	5090	0
37	20230627	185600	108559440	5090	5090	5090	5090	0
38	20230627	185500	108559440	5090	5090	5090	5090	0
39	20230627	185400	108559440	5090	5090	5090	5090	0
40	20230627	185300	108559440	5090	5090	5090	5090	0
41	20230627	185200	108559440	5090	5090	5090	5090	0
42	20230627	185100	108559440	5090	5090	5090	5090	0
43	20230627	185000	108559440	5090	5090	5090	5090	0
44	20230627	184900	108559440	5090	5090	5090	5090	0
45	20230627	184800	108559440	5090	5090	5090	5090	0
46	20230627	184700	108559440	5090	5090	5090	5090	0
47	20230627	184600	108559440	5090	5090	5090	5090	0
48	20230627	184500	108559440	5090	5090	5090	5090	0
49	20230627	184400	108559440	5090	5090	5090	5090	0
50	20230627	184300	108559440	5090	5090	5090	5090	0
51	20230627	184200	108559440	5090	5090	5090	5090	0
52	20230627	184100	108559440	5090	5090	5090	5090	0
53	20230627	184000	108559440	5090	5090	5090	5090	0
54	20230627	183900	108559440	5090	5090	5090	5090	0
55	20230627	183800	108559440	5090	5090	5090	5090	0
56	20230627	183700	108559440	5090	5090	5090	5090	0
57	20230627	183600	108559440	5090	5090	5090	5090	0
58	20230627	183500	108559440	5090	5090	5090	5090	0
59	20230627	183400	108559440	5090	5090	5090	5090	0
60	20230627	183300	108559440	5090	5090	5090	5090	0
61	20230627	183200	108559440	5090	5090	5090	5090	0
62	20230627	183100	108559440	5090	5090	5090	5090	183
63	20230627	183000	108559440	5090	5090	5090	5090	0
64	20230627	182900	108559440	5090	5090	5090	5090	0
65	20230627	182800	108559440	5090	5090	5090	5090	0
66	20230627	182700	108559440	5090	5090	5090	5090	0
67	20230627	182600	108559440	5090	5090	5090	5090	0
68	20230627	182500	108559440	5090	5090	5090	5090	0
69	20230627	182400	108559440	5090	5090	5090	5090	0
70	20230627	182300	108559440	5090	5090	5090	5090	0
71	20230627	182200	108559440	5090	5090	5090	5090	0
72	20230627	182100	108559440	5090	5090	5090	5090	0
73	20230627	182000	108559440	5090	5090	5090	5090	0
74	20230627	181900	108559440	5090	5090	5090	5090	0
75	20230627	181800	108559440	5090	5090	5090	5090	0
76	20230627	181700	108559440	5090	5090	5090	5090	0
77	20230627	181600	108559440	5090	5090	5090	5090	0
78	20230627	181500	108559440	5090	5090	5090	5090	0
79	20230627	181400	108559440	5090	5090	5090	5090	0
80	20230627	181300	108559440	5090	5090	5090	5090	0
81	20230627	181200	108559440	5090	5090	5090	5090	0
82	20230627	181100	108559440	5090	5090	5090	5090	0
83	20230627	181000	108559440	5090	5090	5090	5090	0
84	20230627	180900	108559440	5090	5090	5090	5090	0
85	20230627	180800	108559440	5090	5090	5090	5090	0
86	20230627	180700	108559440	5090	5090	5090	5090	0
87	20230627	180600	108559440	5090	5090	5090	5090	0
88	20230627	180500	108559440	5090	5090	5090	5090	0
89	20230627	180400	108559440	5090	5090	5090	5090	0
90	20230627	180300	108559440	5090	5090	5090	5090	0
91	20230627	180200	108559440	5090	5090	5090	5090	0
92	20230627	180100	108559440	5090	5090	5090	5090	183
93	20230627	180000	108559440	5090	5090	5090	5090	0
94	20230627	175900	108559440	5090	5090	5090	5090	0
95	20230627	175800	108559440	5090	5090	5090	5090	0
96	20230627	175700	108559440	5090	5090	5090	5090	0
97	20230627	175600	108559440	5090	5090	5090	5090	0
98	20230627	175500	108559440	5090	5090	5090	5090	0
99	20230627	175400	108559440	5090	5090	5090	5090	0
100	20230627	175300	108559440	5090	5090	5090	5090	0
101	20230627	175200	108559440	5090	5090	5090	5090	0
102	20230627	175100	108559440	5090	5090	5090	5090	0
103	20230627	175000	108559440	5090	5090	5090	5090	0
104	20230627	174900	108559440	5090	5090	5090	5090	0
105	20230627	174800	108559440	5090	5090	5090	5090	0
106	20230627	174700	108559440	5090	5090	5090	5090	0
107	20230627	174600	108559440	5090	5090	5090	5090	0
108	20230627	174500	108559440	5090	5090	5090	5090	0
109	20230627	174400	108559440	5090	5090	5090	5090	0
110	20230627	174300	108559440	5090	5090	5090	5090	0
111	20230627	174200	108559440	5090	5090	5090	5090	0
112	20230627	174100	108559440	5090	5090	5090	5090	0
113	20230627	174000	108559440	5090	5090	5090	5090	0
114	20230627	173900	108559440	5090	5090	5090	5090	0
115	20230627	173800	108559440	5090	5090	5090	5090	0
116	20230627	173700	108559440	5090	5090	5090	5090	0
117	20230627	173600	108559440	5090	5090	5090	5090	0
118	20230627	173500	108559440	5090	5090	5090	5090	0
119	20230627	173400	108559440	5090	5090	5090	5090	0
120	20230627	173300	108559440	5090	5090	5090	5090	0
121	20230627	173200	108559440	5090	5090	5090	5090	0
122	20230627	173100	108559440	5090	5090	5090	5090	183
123	20230627	173000	108559440	5090	5090	5090	5090	0
124	20230627	172900	108559440	5090	5090	5090	5090	0
125	20230627	172800	108559440	5090	5090	5090	5090	0
126	20230627	172700	108559440	5090	5090	5090	5090	0
127	20230627	172600	108559440	5090	5090	5090	5090	0
128	20230627	172500	108559440	5090	5090	5090	5090	0
129	20230627	172400	108559440	5090	5090	5090	5090	0
130	20230627	172300	108559440	5090	5090	5090	5090	0
131	20230627	172200	108559440	5090	5090	5090	5090	0
132	20230627	172100	108559440	5090	5090	5090	5090	0
133	20230627	172000	108559440	5090	5090	5090	5090	0
134	20230627	171900	108559440	5090	5090	5090	5090	0
135	20230627	171800	108559440	5090	5090	5090	5090	0
136	20230627	171700	108559440	5090	5090	5090	5090	0
137	20230627	171600	108559440	5090	5090	5090	5090	0
138	20230627	171500	108559440	5090	5090	5090	5090	0
139	20230627	171400	108559440	5090	5090	5090	5090	0
140	20230627	171300	108559440	5090	5090	5090	5090	0
141	20230627	171200	108559440	5090	5090	5090	5090	0
142	20230627	171100	108559440	5090	5090	5090	5090	0
143	20230627	171000	108559440	5090	5090	5090	5090	0
144	20230627	170900	108559440	5090	5090	5090	5090	0
145	20230627	170800	108559440	5090	5090	5090	5090	0
146	20230627	170700	108559440	5090	5090	5090	5090	0
147	20230627	170600	108559440	5090	5090	5090	5090	0
148	20230627	170500	108559440	5090	5090	5090	5090	0
149	20230627	170400	108559440	5090	5090	5090	5090	0
150	20230627	170300	108559440	5090	5090	5090	5090	0
151	20230627	170200	108559440	5090	5090	5090	5090	0
152	20230627	170100	108559440	5090	5090	5090	5090	183
153	20230627	170000	108559440	5090	5090	5090	5090	0
154	20230627	165900	108559440	5090	5090	5090	5090	0
155	20230627	165800	108559440	5090	5090	5090	5090	0
156	20230627	165700	108559440	5090	5090	5090	5090	0
157	20230627	165600	108559440	5090	5090	5090	5090	0
158	20230627	165500	108559440	5090	5090	5090	5090	0
159	20230627	165400	108559440	5090	5090	5090	5090	0
160	20230627	165300	108559440	5090	5090	5090	5090	0
161	20230627	165200	108559440	5090	5090	5090	5090	0
162	20230627	165100	108559440	5090	5090	5090	5090	0
163	20230627	165000	108559440	5090	5090	5090	5090	0
164	20230627	164900	108559440	5090	5090	5090	5090	0
165	20230627	164800	108559440	5090	5090	5090	5090	0
166	20230627	164700	108559440	5090	5090	5090	5090	0
167	20230627	164600	108559440	5090	5090	5090	5090	0
168	20230627	164500	108559440	5090	5090	5090	5090	0
169	20230627	164400	108559440	5090	5090	5090	5090	0
170	20230627	164300	108559440	5090	5090	5090	5090	0
171	20230627	164200	108559440	5090	5090	5090	5090	0
172	20230627	164100	108559440	5090	5090	5090	5090	0
173	20230627	164000	108559440	5090	5090	5090	5090	0
174	20230627	163900	108559440	5090	5090	5090	5090	0
175	20230627	163800	108559440	5090	5090	5090	5090	0
176	20230627	163700	108559440	5090	5090	5090	5090	0
177	20230627	163600	108559440	5090	5090	5090	5090	0
178	20230627	163500	108559440	5090	5090	5090	5090	0
179	20230627	163400	108559440	5090	5090	5090	5090	0
180	20230627	163300	108559440	5090	5090	5090	5090	0
181	20230627	163200	108559440	5090	5090	5090	5090	0
182	20230627	163100	108559440	5090	5090	5090	5090	183
183	20230627	163000	108559440	5090	5090	5090	5090	0
184	20230627	162900	108559440	5090	5090	5090	5090	0
185	20230627	162800	108559440	5090	5090	5090	5090	0
186	20230627	162700	108559440	5090	5090	5090	5090	0
187	20230627	162600	108559440	5090	5090	5090	5090	0
188	20230627	162500	108559440	5090	5090	5090	5090	0
189	20230627	162400	108559440	5090	5090	5090	5090	0
190	20230627	162300	108559440	5090	5090	5090	5090	0
191	20230627	162200	108559440	5090	5090	5090	5090	0
192	20230627	162100	108559440	5090	5090	5090	5090	0
193	20230627	162000	108559440	5090	5090	5090	5090	0
194	20230627	161900	108559440	5090	5090	5090	5090	0
195	20230627	161800	108559440	5090	5090	5090	5090	0
196	20230627	161700	108559440	5090	5090	5090	5090	0
197	20230627	161600	108559440	5090	5090	5090	5090	0
198	20230627	161500	108559440	5090	5090	5090	5090	0
199	20230627	161400	108559440	5090	5090	5090	5090	0
200	20230627	161300	108559440	5090	5090	5090	5090	0
201	20230627	161200	108559440	5090	5090	5090	5090	0
202	20230627	161100	108559440	5090	5090	5090	5090	0
203	20230627	161000	108559440	5090	5090	5090	5090	0
204	20230627	160900	108559440	5090	5090	5090	5090	0
205	20230627	160800	108559440	5090	5090	5090	5090	0
206	20230627	160700	108559440	5090	5090	5090	5090	0
207	20230627	160600	108559440	5090	5090	5090	5090	0
208	20230627	160500	108559440	5090	5090	5090	5090	0
209	20230627	160400	108559440	5090	5090	5090	5090	0
210	20230627	160300	108559440	5090	5090	5090	5090	0
211	20230627	160200	108559440	5090	5090	5090	5090	0
212	20230627	160100	108559440	5090	5090	5090	5090	183
213	20230627	160000	108559440	5090	5090	5090	5090	0
214	20230627	155900	108559440	5090	5090	5090	5090	0
215	20230627	155800	108559440	5090	5090	5090	5090	0
216	20230627	155700	108559440	5090	5090	5090	5090	0
217	20230627	155600	108559440	5090	5090	5090	5090	0
218	20230627	155500	108559440	5090	5090	5090	5090	0
219	20230627	155400	108559440	5090	5090	5090	5090	0
220	20230627	155300	108559440	5090	5090	5090	5090	0
221	20230627	155200	108559440	5090	5090	5090	5090	0
222	20230627	155100	108559440	5090	5090	5090	5090	0
223	20230627	155000	108559440	5090	5090	5090	5090	0
224	20230627	154900	108559440	5090	5090	5090	5090	0
225	20230627	154800	108559440	5090	5090	5090	5090	0
226	20230627	154700	108559440	5090	5090	5090	5090	0
227	20230627	154600	108559440	5090	5090	5090	5090	0
228	20230627	154500	108559440	5090	5090	5090	5090	0
229	20230627	154400	108559440	5090	5090	5090	5090	0
230	20230627	154300	108559440	5090	5090	5090	5090	0
231	20230627	154200	108559440	5090	5090	5090	5090	0
232	20230627	154100	108559440	5090	5090	5090	5090	0
233	20230627	154000	108559440	5090	5090	5090	5090	0
234	20230627	153900	108559440	5090	5090	5090	5090	0
235	20230627	153800	108559440	5090	5090	5090	5090	0
236	20230627	153700	108559440	5090	5090	5090	5090	0
237	20230627	153600	108559440	5090	5090	5090	5090	0
238	20230627	153500	108559440	5090	5090	5090	5090	0
239	20230627	153400	108559440	5090	5090	5090	5090	0
240	20230627	153300	108559440	5090	5090	5090	5090	0
241	20230627	153200	108559440	5090	5090	5090	5090	0
242	20230627	153100	108559440	5090	5090	5090	5090	183
243	20230627	153000	108559440	5090	5090	5090	5090	183
244	20230627	152900	107627970	5070	5070	5070	5070	0
245	20230627	152800	107627970	5070	5070	5070	5070	0
246	20230627	152700	107627970	5070	5070	5070	5070	0
247	20230627	152600	107627970	5070	5070	5070	5070	0
248	20230627	152500	107627970	5070	5070	5070	5070	0
249	20230627	152400	107627970	5070	5070	5070	5070	0
250	20230627	152300	107627970	5070	5070	5070	5070	0
251	20230627	152200	107627970	5070	5070	5070	5070	0
252	20230627	152100	107627970	5070	5070	5070	5070	0
253	20230627	152000	107627970	5070	5070	5070	5070	0
254	20230627	151900	107627970	5070	5070	5070	5070	0
255	20230627	151800	107627970	5070	5070	5070	5070	1
256	20230627	151700	107622900	5030	5030	5030	5030	0
257	20230627	151600	107622900	5030	5030	5030	5030	0
258	20230627	151500	107622900	5030	5030	5030	5030	0
259	20230627	151400	107622900	5030	5030	5030	5030	0
260	20230627	151300	107622900	5030	5030	5030	5030	0
261	20230627	151200	107622900	5030	5080	5080	5030	157
262	20230627	151100	106828950	5090	5090	5090	5090	0
263	20230627	151000	106828950	5090	5090	5090	5090	0
264	20230627	150900	106828950	5090	5090	5090	5090	0
265	20230627	150800	106828950	5090	5090	5090	5090	0
266	20230627	150700	106828950	5090	5090	5090	5090	0
267	20230627	150600	106828950	5090	5090	5090	5090	0
268	20230627	150500	106828950	5090	5090	5090	5090	0
269	20230627	150400	106828950	5090	5090	5090	5090	0
270	20230627	150300	106828950	5090	5090	5090	5090	0
271	20230627	150200	106828950	5090	5090	5090	5090	0
272	20230627	150100	106828950	5090	5090	5090	5090	0
273	20230627	150000	106828950	5090	5070	5090	5070	934
274	20230627	145900	102076280	5070	5060	5070	5060	152
275	20230627	145800	101305710	5050	5050	5050	5050	0
276	20230627	145700	101305710	5050	5050	5050	5050	0
277	20230627	145600	101305710	5050	5050	5050	5050	0
278	20230627	145500	101305710	5050	5050	5050	5050	0
279	20230627	145400	101305710	5050	5050	5050	5050	0
280	20230627	145300	101305710	5050	5050	5050	5050	0
281	20230627	145200	101305710	5050	5050	5050	5050	0
282	20230627	145100	101305710	5050	5050	5050	5050	0
283	20230627	145000	101305710	5050	5050	5050	5050	0
284	20230627	144900	101305710	5050	5050	5050	5050	35
285	20230627	144800	101128960	5050	5050	5050	5050	0
286	20230627	144700	101128960	5050	5050	5050	5050	1
287	20230627	144600	101123910	5060	5060	5060	5060	0
288	20230627	144500	101123910	5060	5060	5060	5060	0
289	20230627	144400	101123910	5060	5060	5060	5060	0
290	20230627	144300	101123910	5060	5060	5060	5060	1
291	20230627	144200	101118850	5060	5060	5060	5060	0
292	20230627	144100	101118850	5060	5060	5060	5060	0
293	20230627	144000	101118850	5060	5060	5060	5060	30
294	20230627	143900	100967050	5050	5050	5050	5050	0
295	20230627	143800	100967050	5050	5050	5050	5050	0
296	20230627	143700	100967050	5050	5050	5050	5050	0
297	20230627	143600	100967050	5050	5050	5050	5050	0
298	20230627	143500	100967050	5050	5050	5050	5050	0
299	20230627	143400	100967050	5050	5050	5050	5050	0
300	20230627	143300	100967050	5050	5050	5050	5050	0
301	20230627	143200	100967050	5050	5050	5050	5050	0
302	20230627	143100	100967050	5050	5050	5050	5050	0
303	20230627	143000	100967050	5050	5050	5050	5050	682
304	20230627	142900	97522950	5050	5050	5050	5050	0
305	20230627	142800	97522950	5050	5050	5050	5050	0
306	20230627	142700	97522950	5050	5060	5060	5050	38
307	20230627	142600	97331020	5060	5060	5060	5060	0
308	20230627	142500	97331020	5060	5060	5060	5060	10
309	20230627	142400	97280420	5060	5060	5060	5060	0
310	20230627	142300	97280420	5060	5060	5060	5060	0
311	20230627	142200	97280420	5060	5060	5060	5060	0
312	20230627	142100	97280420	5060	5060	5060	5060	0
313	20230627	142000	97280420	5060	5050	5060	5050	74
314	20230627	141900	96906690	5050	5050	5050	5050	0
315	20230627	141800	96906690	5050	5050	5050	5050	0
316	20230627	141700	96906690	5050	5050	5050	5050	0
317	20230627	141600	96906690	5050	5050	5050	5050	0
318	20230627	141500	96906690	5050	5050	5050	5050	0
319	20230627	141400	96906690	5050	5050	5050	5050	92
320	20230627	141300	96442090	5030	5030	5030	5030	71
321	20230627	141200	96084960	5030	5030	5030	5030	0
322	20230627	141100	96084960	5030	5030	5030	5030	10
323	20230627	141000	96034660	5050	5050	5050	5050	0
324	20230627	140900	96034660	5050	5050	5050	5050	0
325	20230627	140800	96034660	5050	5050	5050	5050	0
326	20230627	140700	96034660	5050	5050	5050	5050	0
327	20230627	140600	96034660	5050	5050	5050	5050	8
328	20230627	140500	95994260	5050	5050	5050	5050	52
329	20230627	140400	95731660	5040	5040	5040	5040	0
330	20230627	140300	95731660	5040	5040	5040	5040	0
331	20230627	140200	95731660	5040	5040	5040	5040	0
332	20230627	140100	95731660	5040	5040	5040	5040	0
333	20230627	140000	95731660	5040	5040	5040	5040	0
334	20230627	135900	95731660	5040	5040	5040	5040	0
335	20230627	135800	95731660	5040	5040	5040	5040	0
336	20230627	135700	95731660	5040	5040	5040	5040	0
337	20230627	135600	95731660	5040	5040	5040	5040	0
338	20230627	135500	95731660	5040	5040	5040	5040	0
339	20230627	135400	95731660	5040	5040	5040	5040	0
340	20230627	135300	95731660	5040	5040	5040	5040	0
341	20230627	135200	95731660	5040	5040	5040	5040	48
342	20230627	135100	95489740	5040	5040	5040	5040	0
343	20230627	135000	95489740	5040	5040	5040	5040	0
344	20230627	134900	95489740	5040	5040	5040	5040	0
345	20230627	134800	95489740	5040	5040	5040	5040	0
346	20230627	134700	95489740	5040	5040	5040	5040	38
347	20230627	134600	95298220	5030	5030	5030	5030	0
348	20230627	134500	95298220	5030	5030	5030	5030	0
349	20230627	134400	95298220	5030	5030	5030	5030	0
350	20230627	134300	95298220	5030	5030	5030	5030	0
351	20230627	134200	95298220	5030	5030	5030	5030	0
352	20230627	134100	95298220	5030	5030	5030	5030	0
353	20230627	134000	95298220	5030	5030	5030	5030	0
354	20230627	133900	95298220	5030	5030	5030	5030	0
355	20230627	133800	95298220	5030	5030	5030	5030	0
356	20230627	133700	95298220	5030	5030	5030	5030	0
357	20230627	133600	95298220	5030	5030	5030	5030	0
358	20230627	133500	95298220	5030	5030	5030	5030	0
359	20230627	133400	95298220	5030	5030	5030	5030	16
360	20230627	133300	95217740	5040	5040	5040	5040	0
361	20230627	133200	95217740	5040	5040	5040	5040	0
362	20230627	133100	95217740	5040	5040	5040	5040	10
363	20230627	133000	95167340	5050	5050	5050	5050	0
364	20230627	132900	95167340	5050	5050	5050	5050	0
365	20230627	132800	95167340	5050	5050	5050	5050	0
366	20230627	132700	95167340	5050	5050	5050	5050	0
367	20230627	132600	95167340	5050	5050	5050	5050	0
368	20230627	132500	95167340	5050	5050	5050	5050	0
369	20230627	132400	95167340	5050	5050	5050	5050	0
370	20230627	132300	95167340	5050	5050	5050	5050	0
371	20230627	132200	95167340	5050	5050	5050	5050	10
372	20230627	132100	95116840	5050	5050	5050	5050	0
373	20230627	132000	95116840	5050	5050	5050	5050	0
374	20230627	131900	95116840	5050	5050	5050	5050	0
375	20230627	131800	95116840	5050	5050	5050	5050	0
376	20230627	131700	95116840	5050	5050	5050	5050	0
377	20230627	131600	95116840	5050	5050	5050	5050	0
378	20230627	131500	95116840	5050	5050	5050	5050	0
379	20230627	131400	95116840	5050	5050	5050	5050	0
380	20230627	131300	95116840	5050	5050	5050	5050	0
381	20230627	131200	95116840	5050	5050	5050	5050	0
382	20230627	131100	95116840	5050	5050	5050	5050	0
383	20230627	131000	95116840	5050	5050	5050	5050	0
384	20230627	130900	95116840	5050	5050	5050	5050	0
385	20230627	130800	95116840	5050	5050	5050	5050	0
386	20230627	130700	95116840	5050	5050	5050	5050	0
387	20230627	130600	95116840	5050	5050	5050	5050	0
388	20230627	130500	95116840	5050	5050	5050	5050	0
389	20230627	130400	95116840	5050	5050	5050	5050	0
390	20230627	130300	95116840	5050	5050	5050	5050	0
391	20230627	130200	95116840	5050	5050	5050	5050	42
392	20230627	130100	94904740	5050	5050	5050	5050	0
393	20230627	130000	94904740	5050	5050	5050	5050	0
394	20230627	125900	94904740	5050	5050	5050	5050	0
395	20230627	125800	94904740	5050	5050	5050	5050	0
396	20230627	125700	94904740	5050	5060	5060	5050	18
397	20230627	125600	94813830	5050	5050	5050	5050	42
398	20230627	125500	94601730	5040	5040	5040	5040	0
399	20230627	125400	94601730	5040	5040	5040	5040	0
400	20230627	125300	94601730	5040	5040	5040	5040	0
401	20230627	125200	94601730	5040	5040	5040	5040	0
402	20230627	125100	94601730	5040	5040	5040	5040	0
403	20230627	125000	94601730	5040	5040	5040	5040	0
404	20230627	124900	94601730	5040	5040	5040	5040	0
405	20230627	124800	94601730	5040	5040	5040	5040	0
406	20230627	124700	94601730	5040	5040	5040	5040	0
407	20230627	124600	94601730	5040	5040	5040	5040	0
408	20230627	124500	94601730	5040	5040	5040	5040	0
409	20230627	124400	94601730	5040	5040	5040	5040	0
410	20230627	124300	94601730	5040	5040	5040	5040	0
411	20230627	124200	94601730	5040	5040	5040	5040	0
412	20230627	124100	94601730	5040	5040	5040	5040	0
413	20230627	124000	94601730	5040	5040	5040	5040	0
414	20230627	123900	94601730	5040	5040	5040	5040	0
415	20230627	123800	94601730	5040	5040	5040	5040	0
416	20230627	123700	94601730	5040	5040	5040	5040	1
417	20230627	123600	94596690	5030	5030	5030	5030	43
418	20230627	123500	94380400	5030	5030	5030	5030	0
419	20230627	123400	94380400	5030	5030	5030	5030	0
420	20230627	123300	94380400	5030	5030	5030	5030	453
421	20230627	123200	92101810	5030	5030	5030	5030	0
422	20230627	123100	92101810	5030	5030	5030	5030	1
423	20230627	123000	92096780	5030	5030	5030	5030	0
424	20230627	122900	92096780	5030	5030	5030	5030	0
425	20230627	122800	92096780	5030	5030	5030	5030	0
426	20230627	122700	92096780	5030	5030	5030	5030	0
427	20230627	122600	92096780	5030	5030	5030	5030	0
428	20230627	122500	92096780	5030	5030	5030	5030	0
429	20230627	122400	92096780	5030	5030	5030	5030	0
430	20230627	122300	92096780	5030	5030	5030	5030	0
431	20230627	122200	92096780	5030	5030	5030	5030	0
432	20230627	122100	92096780	5030	5030	5030	5030	0
433	20230627	122000	92096780	5030	5030	5030	5030	0
434	20230627	121900	92096780	5030	5030	5030	5030	43
435	20230627	121800	91880490	5020	5020	5020	5020	0
436	20230627	121700	91880490	5020	5020	5020	5020	0
437	20230627	121600	91880490	5020	5020	5020	5020	0
438	20230627	121500	91880490	5020	5020	5020	5020	0
439	20230627	121400	91880490	5020	5020	5020	5020	0
440	20230627	121300	91880490	5020	5020	5020	5020	0
441	20230627	121200	91880490	5020	5020	5020	5020	0
442	20230627	121100	91880490	5020	5020	5020	5020	0
443	20230627	121000	91880490	5020	5020	5020	5020	0
444	20230627	120900	91880490	5020	5020	5020	5020	0
445	20230627	120800	91880490	5020	5020	5020	5020	0
446	20230627	120700	91880490	5020	5020	5020	5020	50
447	20230627	120600	91629490	5030	5030	5030	5030	0
448	20230627	120500	91629490	5030	5030	5030	5030	0
449	20230627	120400	91629490	5030	5030	5030	5030	0
450	20230627	120300	91629490	5030	5030	5030	5030	0
451	20230627	120200	91629490	5030	5030	5030	5030	0
452	20230627	120100	91629490	5030	5030	5030	5030	0
453	20230627	120000	91629490	5030	5030	5030	5030	0
454	20230627	115900	91629490	5030	5030	5030	5030	0
455	20230627	115800	91629490	5030	5030	5030	5030	1
456	20230627	115700	91624460	5030	5030	5030	5030	0
457	20230627	115600	91624460	5030	5030	5030	5030	0
458	20230627	115500	91624460	5030	5030	5030	5030	0
459	20230627	115400	91624460	5030	5030	5030	5030	10
460	20230627	115300	91574160	5030	5010	5030	5010	2
461	20230627	115200	91564120	5010	5010	5010	5010	0
462	20230627	115100	91564120	5010	5010	5010	5010	0
463	20230627	115000	91564120	5010	5010	5010	5010	20
464	20230627	114900	91463920	5030	5030	5030	5030	0
465	20230627	114800	91463920	5030	5030	5030	5030	0
466	20230627	114700	91463920	5030	5030	5030	5030	0
467	20230627	114600	91463920	5030	5030	5030	5030	0
468	20230627	114500	91463920	5030	5030	5030	5030	1
469	20230627	114400	91458890	5010	5010	5010	5010	0
470	20230627	114300	91458890	5010	5010	5010	5010	0
471	20230627	114200	91458890	5010	5010	5010	5010	0
472	20230627	114100	91458890	5010	5010	5010	5010	0
473	20230627	114000	91458890	5010	5010	5010	5010	0
474	20230627	113900	91458890	5010	5010	5010	5010	0
475	20230627	113800	91458890	5010	5000	5010	5000	2420
476	20230627	113700	79356820	5000	5000	5000	5000	0
477	20230627	113600	79356820	5000	5000	5000	5000	0
478	20230627	113500	79356820	5000	5000	5000	5000	0
479	20230627	113400	79356820	5000	5000	5000	5000	20
480	20230627	113300	79256820	5000	5010	5010	5000	240
481	20230627	113200	78055370	5000	5020	5020	5000	598
482	20230627	113100	75060250	5010	5010	5010	5010	0
483	20230627	113000	75060250	5010	5040	5040	5010	1800
484	20230627	112900	66025440	5050	5050	5050	5050	298
485	20230627	112800	64520540	5050	5050	5050	5050	0
486	20230627	112700	64520540	5050	5050	5050	5050	103
487	20230627	112600	64000390	5040	5040	5040	5040	0
488	20230627	112500	64000390	5040	5040	5040	5040	0
489	20230627	112400	64000390	5040	5040	5040	5040	2
490	20230627	112300	63990310	5050	5050	5050	5050	226
491	20230627	112200	62849010	5060	5060	5060	5060	793
492	20230627	112100	58836430	5060	5060	5060	5060	0
493	20230627	112000	58836430	5060	5060	5060	5060	0
494	20230627	111900	58836430	5060	5060	5060	5060	0
495	20230627	111800	58836430	5060	5060	5060	5060	20
496	20230627	111700	58735230	5060	5060	5060	5060	0
497	20230627	111600	58735230	5060	5060	5060	5060	0
498	20230627	111500	58735230	5060	5060	5060	5060	0
499	20230627	111400	58735230	5060	5060	5060	5060	0
500	20230627	111300	58735230	5060	5060	5060	5060	0
501	20230627	111200	58735230	5060	5060	5060	5060	0
502	20230627	111100	58735230	5060	5060	5060	5060	0
503	20230627	111000	58735230	5060	5060	5060	5060	0
504	20230627	110900	58735230	5060	5060	5060	5060	0
505	20230627	110800	58735230	5060	5060	5060	5060	0
506	20230627	110700	58735230	5060	5060	5060	5060	0
507	20230627	110600	58735230	5060	5060	5060	5060	0
508	20230627	110500	58735230	5060	5060	5060	5060	0
509	20230627	110400	58735230	5060	5060	5060	5060	0
510	20230627	110300	58735230	5060	5060	5060	5060	0
511	20230627	110200	58735230	5060	5060	5060	5060	20
512	20230627	110100	58634030	5070	5070	5070	5070	0
513	20230627	110000	58634030	5070	5070	5070	5070	0
514	20230627	105900	58634030	5070	5070	5070	5070	0
515	20230627	105800	58634030	5070	5070	5070	5070	50
516	20230627	105700	58380530	5070	5070	5070	5070	0
517	20230627	105600	58380530	5070	5070	5070	5070	0
518	20230627	105500	58380530	5070	5070	5070	5070	0
519	20230627	105400	58380530	5070	5070	5070	5070	5
520	20230627	105300	58355180	5070	5070	5070	5070	1
521	20230627	105200	58350110	5050	5050	5050	5050	0
522	20230627	105100	58350110	5050	5050	5050	5050	0
523	20230627	105000	58350110	5050	5050	5050	5050	0
524	20230627	104900	58350110	5050	5050	5050	5050	0
525	20230627	104800	58350110	5050	5050	5050	5050	0
526	20230627	104700	58350110	5050	5050	5050	5050	0
527	20230627	104600	58350110	5050	5050	5050	5050	21
528	20230627	104500	58244060	5060	5060	5060	5060	19
529	20230627	104400	58147920	5050	5050	5050	5050	0
530	20230627	104300	58147920	5050	5050	5050	5050	0
531	20230627	104200	58147920	5050	5050	5050	5050	0
532	20230627	104100	58147920	5050	5050	5050	5050	0
533	20230627	104000	58147920	5050	5050	5050	5050	0
534	20230627	103900	58147920	5050	5050	5050	5050	153
535	20230627	103800	57375270	5040	5040	5040	5040	0
536	20230627	103700	57375270	5040	5040	5040	5040	0
537	20230627	103600	57375270	5040	5040	5040	5040	0
538	20230627	103500	57375270	5040	5040	5040	5040	0
539	20230627	103400	57375270	5040	5040	5040	5040	243
540	20230627	103300	56150550	5040	5040	5040	5040	0
541	20230627	103200	56150550	5040	5040	5040	5040	0
542	20230627	103100	56150550	5040	5040	5040	5040	0
543	20230627	103000	56150550	5040	5050	5050	5040	29
544	20230627	102900	56004310	5050	5060	5060	5050	1283
545	20230627	102800	49523890	5060	5060	5060	5060	45
546	20230627	102700	49296190	5060	5060	5060	5060	0
547	20230627	102600	49296190	5060	5060	5060	5060	0
548	20230627	102500	49296190	5060	5060	5060	5060	0
549	20230627	102400	49296190	5060	5060	5060	5060	0
550	20230627	102300	49296190	5060	5060	5060	5060	0
551	20230627	102200	49296190	5060	5060	5060	5060	0
552	20230627	102100	49296190	5060	5060	5060	5060	0
553	20230627	102000	49296190	5060	5060	5060	5060	0
554	20230627	101900	49296190	5060	5060	5060	5060	0
555	20230627	101800	49296190	5060	5060	5060	5060	0
556	20230627	101700	49296190	5060	5060	5060	5060	247
557	20230627	101600	48046370	5060	5060	5060	5060	0
558	20230627	101500	48046370	5060	5060	5060	5060	64
559	20230627	101400	47722530	5060	5060	5060	5060	21
560	20230627	101300	47616270	5050	5050	5050	5050	0
561	20230627	101200	47616270	5050	5050	5050	5050	0
562	20230627	101100	47616270	5050	5050	5050	5050	0
563	20230627	101000	47616270	5050	5050	5050	5050	0
564	20230627	100900	47616270	5050	5050	5050	5050	0
565	20230627	100800	47616270	5050	5050	5050	5050	0
566	20230627	100700	47616270	5050	5050	5050	5050	0
567	20230627	100600	47616270	5050	5050	5050	5050	0
568	20230627	100500	47616270	5050	5050	5050	5050	0
569	20230627	100400	47616270	5050	5050	5050	5050	0
570	20230627	100300	47616270	5050	5050	5050	5050	1020
571	20230627	100200	42465270	5050	5050	5050	5050	0
572	20230627	100100	42465270	5050	5050	5050	5050	0
573	20230627	100000	42465270	5050	5050	5050	5050	30
574	20230627	095900	42313770	5050	5050	5050	5050	0
575	20230627	095800	42313770	5050	5050	5050	5050	21
576	20230627	095700	42207720	5070	5070	5070	5070	0
577	20230627	095600	42207720	5070	5070	5070	5070	133
578	20230627	095500	41533410	5070	5070	5070	5070	0
579	20230627	095400	41533410	5070	5070	5070	5070	0
580	20230627	095300	41533410	5070	5070	5070	5070	68
581	20230627	095200	41188650	5070	5070	5070	5070	0
582	20230627	095100	41188650	5070	5070	5070	5070	0
583	20230627	095000	41188650	5070	5070	5070	5070	32
584	20230627	094900	41026410	5070	5070	5070	5070	0
585	20230627	094800	41026410	5070	5070	5070	5070	0
586	20230627	094700	41026410	5070	5070	5070	5070	0
587	20230627	094600	41026410	5070	5070	5070	5070	0
588	20230627	094500	41026410	5070	5040	5070	5030	302
589	20230627	094400	39507240	5030	5030	5030	5030	0
590	20230627	094300	39507240	5030	5030	5030	5030	0
591	20230627	094200	39507240	5030	5040	5040	5030	21
592	20230627	094100	39401550	5070	5070	5070	5070	0
593	20230627	094000	39401550	5070	5060	5070	5060	312
594	20230627	093900	37819810	5030	5030	5030	5030	0
595	20230627	093800	37819810	5030	5030	5030	5030	0
596	20230627	093700	37819810	5030	5030	5030	5030	0
597	20230627	093600	37819810	5030	5050	5050	5030	32
598	20230627	093500	37658490	5030	5030	5030	5030	0
599	20230627	093400	37658490	5030	5030	5030	5030	1099
600	20230627	093300	32130520	5080	5070	5080	5010	5551
601	20230627	093200	4216890	5070	5070	5070	5070	1
602	20230627	093100	4211820	5070	5070	5070	5070	0
603	20230627	093000	4211820	5070	5070	5070	5070	0
604	20230627	092900	4211820	5070	5070	5070	5070	0
605	20230627	092800	4211820	5070	5070	5070	5070	0
606	20230627	092700	4211820	5070	5070	5070	5070	0
607	20230627	092600	4211820	5070	5070	5070	5070	21
608	20230627	092500	4105350	5080	5080	5080	5080	0
609	20230627	092400	4105350	5080	5080	5080	5080	0
610	20230627	092300	4105350	5080	5080	5080	5080	0
611	20230627	092200	4105350	5080	5080	5080	5080	0
612	20230627	092100	4105350	5080	5080	5080	5080	0
613	20230627	092000	4105350	5080	5080	5080	5080	0
614	20230627	091900	4105350	5080	5080	5080	5080	42
615	20230627	091800	3891990	5090	5090	5090	5090	0
616	20230627	091700	3891990	5090	5090	5090	5090	71
617	20230627	091600	3530600	5090	5090	5090	5090	11
618	20230627	091500	3474610	5080	5080	5080	5080	0
619	20230627	091400	3474610	5080	5080	5080	5080	0
620	20230627	091300	3474610	5080	5080	5080	5080	0
621	20230627	091200	3474610	5080	5080	5080	5080	35
622	20230627	091100	3296810	5080	5080	5080	5080	0
623	20230627	091000	3296810	5080	5080	5080	5080	0
624	20230627	090900	3296810	5080	5080	5080	5080	0
625	20230627	090800	3296810	5080	5080	5080	5080	11
626	20230627	090700	3240930	5080	5080	5080	5080	0
627	20230627	090600	3240930	5080	5080	5080	5080	0
628	20230627	090500	3240930	5080	5080	5080	5080	2
629	20230627	090400	3230770	5070	5070	5070	5070	0
630	20230627	090300	3230770	5070	5070	5070	5070	0
631	20230627	090200	3230770	5070	5100	5100	5070	30
632	20230627	090100	3077980	5130	5130	5130	5130	249
633	20230627	090000	1800610	5100	5120	5120	5100	352