KissMeData/069140/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	193200	115635770	4995	4995	4995	4995	902
3	20230628	193100	115635770	4995	4995	4995	4995	0
4	20230628	193000	115635770	4995	4995	4995	4995	0
5	20230628	192900	115635770	4995	4995	4995	4995	0
6	20230628	192800	115635770	4995	4995	4995	4995	0
7	20230628	192700	115635770	4995	4995	4995	4995	0
8	20230628	192600	115635770	4995	4995	4995	4995	0
9	20230628	192500	115635770	4995	4995	4995	4995	0
10	20230628	192400	115635770	4995	4995	4995	4995	0
11	20230628	192300	115635770	4995	4995	4995	4995	0
12	20230628	192200	115635770	4995	4995	4995	4995	0
13	20230628	192100	115635770	4995	4995	4995	4995	0
14	20230628	192000	115635770	4995	4995	4995	4995	0
15	20230628	191900	115635770	4995	4995	4995	4995	0
16	20230628	191800	115635770	4995	4995	4995	4995	0
17	20230628	191700	115635770	4995	4995	4995	4995	0
18	20230628	191600	115635770	4995	4995	4995	4995	0
19	20230628	191500	115635770	4995	4995	4995	4995	0
20	20230628	191400	115635770	4995	4995	4995	4995	0
21	20230628	191300	115635770	4995	4995	4995	4995	0
22	20230628	191200	115635770	4995	4995	4995	4995	0
23	20230628	191100	115635770	4995	4995	4995	4995	0
24	20230628	191000	115635770	4995	4995	4995	4995	0
25	20230628	190900	115635770	4995	4995	4995	4995	0
26	20230628	190800	115635770	4995	4995	4995	4995	0
27	20230628	190700	115635770	4995	4995	4995	4995	0
28	20230628	190600	115635770	4995	4995	4995	4995	0
29	20230628	190500	115635770	4995	4995	4995	4995	0
30	20230628	190400	115635770	4995	4995	4995	4995	0
31	20230628	190300	115635770	4995	4995	4995	4995	0
32	20230628	190200	115635770	4995	4995	4995	4995	902
33	20230628	190100	115635770	4995	4995	4995	4995	0
34	20230628	190000	115635770	4995	4995	4995	4995	0
35	20230628	185900	115635770	4995	4995	4995	4995	0
36	20230628	185800	115635770	4995	4995	4995	4995	0
37	20230628	185700	115635770	4995	4995	4995	4995	0
38	20230628	185600	115635770	4995	4995	4995	4995	0
39	20230628	185500	115635770	4995	4995	4995	4995	0
40	20230628	185400	115635770	4995	4995	4995	4995	0
41	20230628	185300	115635770	4995	4995	4995	4995	0
42	20230628	185200	115635770	4995	4995	4995	4995	0
43	20230628	185100	115635770	4995	4995	4995	4995	0
44	20230628	185000	115635770	4995	4995	4995	4995	0
45	20230628	184900	115635770	4995	4995	4995	4995	0
46	20230628	184800	115635770	4995	4995	4995	4995	0
47	20230628	184700	115635770	4995	4995	4995	4995	0
48	20230628	184600	115635770	4995	4995	4995	4995	0
49	20230628	184500	115635770	4995	4995	4995	4995	0
50	20230628	184400	115635770	4995	4995	4995	4995	0
51	20230628	184300	115635770	4995	4995	4995	4995	0
52	20230628	184200	115635770	4995	4995	4995	4995	0
53	20230628	184100	115635770	4995	4995	4995	4995	0
54	20230628	184000	115635770	4995	4995	4995	4995	0
55	20230628	183900	115635770	4995	4995	4995	4995	0
56	20230628	183800	115635770	4995	4995	4995	4995	0
57	20230628	183700	115635770	4995	4995	4995	4995	0
58	20230628	183600	115635770	4995	4995	4995	4995	0
59	20230628	183500	115635770	4995	4995	4995	4995	0
60	20230628	183400	115635770	4995	4995	4995	4995	0
61	20230628	183300	115635770	4995	4995	4995	4995	0
62	20230628	183200	115635770	4995	4995	4995	4995	902
63	20230628	183100	115635770	4995	4995	4995	4995	0
64	20230628	183000	115635770	4995	4995	4995	4995	0
65	20230628	182900	115635770	4995	4995	4995	4995	0
66	20230628	182800	115635770	4995	4995	4995	4995	0
67	20230628	182700	115635770	4995	4995	4995	4995	0
68	20230628	182600	115635770	4995	4995	4995	4995	0
69	20230628	182500	115635770	4995	4995	4995	4995	0
70	20230628	182400	115635770	4995	4995	4995	4995	0
71	20230628	182300	115635770	4995	4995	4995	4995	0
72	20230628	182200	115635770	4995	4995	4995	4995	0
73	20230628	182100	115635770	4995	4995	4995	4995	0
74	20230628	182000	115635770	4995	4995	4995	4995	0
75	20230628	181900	115635770	4995	4995	4995	4995	0
76	20230628	181800	115635770	4995	4995	4995	4995	0
77	20230628	181700	115635770	4995	4995	4995	4995	0
78	20230628	181600	115635770	4995	4995	4995	4995	0
79	20230628	181500	115635770	4995	4995	4995	4995	0
80	20230628	181400	115635770	4995	4995	4995	4995	0
81	20230628	181300	115635770	4995	4995	4995	4995	0
82	20230628	181200	115635770	4995	4995	4995	4995	0
83	20230628	181100	115635770	4995	4995	4995	4995	0
84	20230628	181000	115635770	4995	4995	4995	4995	0
85	20230628	180900	115635770	4995	4995	4995	4995	0
86	20230628	180800	115635770	4995	4995	4995	4995	0
87	20230628	180700	115635770	4995	4995	4995	4995	0
88	20230628	180600	115635770	4995	4995	4995	4995	0
89	20230628	180500	115635770	4995	4995	4995	4995	0
90	20230628	180400	115635770	4995	4995	4995	4995	0
91	20230628	180300	115635770	4995	4995	4995	4995	0
92	20230628	180200	115635770	4995	4995	4995	4995	902
93	20230628	180100	115635770	4995	4995	4995	4995	0
94	20230628	180000	115635770	4995	4995	4995	4995	0
95	20230628	175900	115635770	4995	4995	4995	4995	0
96	20230628	175800	115635770	4995	4995	4995	4995	0
97	20230628	175700	115635770	4995	4995	4995	4995	0
98	20230628	175600	115635770	4995	4995	4995	4995	0
99	20230628	175500	115635770	4995	4995	4995	4995	0
100	20230628	175400	115635770	4995	4995	4995	4995	0
101	20230628	175300	115635770	4995	4995	4995	4995	0
102	20230628	175200	115635770	4995	4995	4995	4995	0
103	20230628	175100	115635770	4995	4995	4995	4995	0
104	20230628	175000	115635770	4995	4995	4995	4995	0
105	20230628	174900	115635770	4995	4995	4995	4995	0
106	20230628	174800	115635770	4995	4995	4995	4995	0
107	20230628	174700	115635770	4995	4995	4995	4995	0
108	20230628	174600	115635770	4995	4995	4995	4995	0
109	20230628	174500	115635770	4995	4995	4995	4995	0
110	20230628	174400	115635770	4995	4995	4995	4995	0
111	20230628	174300	115635770	4995	4995	4995	4995	0
112	20230628	174200	115635770	4995	4995	4995	4995	0
113	20230628	174100	115635770	4995	4995	4995	4995	0
114	20230628	174000	115635770	4995	4995	4995	4995	0
115	20230628	173900	115635770	4995	4995	4995	4995	0
116	20230628	173800	115635770	4995	4995	4995	4995	0
117	20230628	173700	115635770	4995	4995	4995	4995	0
118	20230628	173600	115635770	4995	4995	4995	4995	0
119	20230628	173500	115635770	4995	4995	4995	4995	0
120	20230628	173400	115635770	4995	4995	4995	4995	0
121	20230628	173300	115635770	4995	4995	4995	4995	0
122	20230628	173200	115635770	4995	4995	4995	4995	902
123	20230628	173100	115635770	4995	4995	4995	4995	0
124	20230628	173000	115635770	4995	4995	4995	4995	0
125	20230628	172900	115635770	4995	4995	4995	4995	0
126	20230628	172800	115635770	4995	4995	4995	4995	0
127	20230628	172700	115635770	4995	4995	4995	4995	0
128	20230628	172600	115635770	4995	4995	4995	4995	0
129	20230628	172500	115635770	4995	4995	4995	4995	0
130	20230628	172400	115635770	4995	4995	4995	4995	0
131	20230628	172300	115635770	4995	4995	4995	4995	0
132	20230628	172200	115635770	4995	4995	4995	4995	0
133	20230628	172100	115635770	4995	4995	4995	4995	0
134	20230628	172000	115635770	4995	4995	4995	4995	0
135	20230628	171900	115635770	4995	4995	4995	4995	0
136	20230628	171800	115635770	4995	4995	4995	4995	0
137	20230628	171700	115635770	4995	4995	4995	4995	0
138	20230628	171600	115635770	4995	4995	4995	4995	0
139	20230628	171500	115635770	4995	4995	4995	4995	0
140	20230628	171400	115635770	4995	4995	4995	4995	0
141	20230628	171300	115635770	4995	4995	4995	4995	0
142	20230628	171200	115635770	4995	4995	4995	4995	0
143	20230628	171100	115635770	4995	4995	4995	4995	0
144	20230628	171000	115635770	4995	4995	4995	4995	0
145	20230628	170900	115635770	4995	4995	4995	4995	0
146	20230628	170800	115635770	4995	4995	4995	4995	0
147	20230628	170700	115635770	4995	4995	4995	4995	0
148	20230628	170600	115635770	4995	4995	4995	4995	0
149	20230628	170500	115635770	4995	4995	4995	4995	0
150	20230628	170400	115635770	4995	4995	4995	4995	0
151	20230628	170300	115635770	4995	4995	4995	4995	0
152	20230628	170200	115635770	4995	4995	4995	4995	902
153	20230628	170100	115635770	4995	4995	4995	4995	0
154	20230628	170000	115635770	4995	4995	4995	4995	0
155	20230628	165900	115635770	4995	4995	4995	4995	0
156	20230628	165800	115635770	4995	4995	4995	4995	0
157	20230628	165700	115635770	4995	4995	4995	4995	0
158	20230628	165600	115635770	4995	4995	4995	4995	0
159	20230628	165500	115635770	4995	4995	4995	4995	0
160	20230628	165400	115635770	4995	4995	4995	4995	0
161	20230628	165300	115635770	4995	4995	4995	4995	0
162	20230628	165200	115635770	4995	4995	4995	4995	0
163	20230628	165100	115635770	4995	4995	4995	4995	0
164	20230628	165000	115635770	4995	4995	4995	4995	0
165	20230628	164900	115635770	4995	4995	4995	4995	0
166	20230628	164800	115635770	4995	4995	4995	4995	0
167	20230628	164700	115635770	4995	4995	4995	4995	0
168	20230628	164600	115635770	4995	4995	4995	4995	0
169	20230628	164500	115635770	4995	4995	4995	4995	0
170	20230628	164400	115635770	4995	4995	4995	4995	0
171	20230628	164300	115635770	4995	4995	4995	4995	0
172	20230628	164200	115635770	4995	4995	4995	4995	0
173	20230628	164100	115635770	4995	4995	4995	4995	0
174	20230628	164000	115635770	4995	4995	4995	4995	0
175	20230628	163900	115635770	4995	4995	4995	4995	0
176	20230628	163800	115635770	4995	4995	4995	4995	0
177	20230628	163700	115635770	4995	4995	4995	4995	0
178	20230628	163600	115635770	4995	4995	4995	4995	0
179	20230628	163500	115635770	4995	4995	4995	4995	0
180	20230628	163400	115635770	4995	4995	4995	4995	0
181	20230628	163300	115635770	4995	4995	4995	4995	0
182	20230628	163200	115635770	4995	4995	4995	4995	902
183	20230628	163100	115635770	4995	4995	4995	4995	0
184	20230628	163000	115635770	4995	4995	4995	4995	0
185	20230628	162900	115635770	4995	4995	4995	4995	0
186	20230628	162800	115635770	4995	4995	4995	4995	0
187	20230628	162700	115635770	4995	4995	4995	4995	0
188	20230628	162600	115635770	4995	4995	4995	4995	0
189	20230628	162500	115635770	4995	4995	4995	4995	0
190	20230628	162400	115635770	4995	4995	4995	4995	0
191	20230628	162300	115635770	4995	4995	4995	4995	0
192	20230628	162200	115635770	4995	4995	4995	4995	0
193	20230628	162100	115635770	4995	4995	4995	4995	0
194	20230628	162000	115635770	4995	4995	4995	4995	0
195	20230628	161900	115635770	4995	4995	4995	4995	0
196	20230628	161800	115635770	4995	4995	4995	4995	0
197	20230628	161700	115635770	4995	4995	4995	4995	0
198	20230628	161600	115635770	4995	4995	4995	4995	0
199	20230628	161500	115635770	4995	4995	4995	4995	0
200	20230628	161400	115635770	4995	4995	4995	4995	0
201	20230628	161300	115635770	4995	4995	4995	4995	0
202	20230628	161200	115635770	4995	4995	4995	4995	0
203	20230628	161100	115635770	4995	4995	4995	4995	0
204	20230628	161000	115635770	4995	4995	4995	4995	0
205	20230628	160900	115635770	4995	4995	4995	4995	0
206	20230628	160800	115635770	4995	4995	4995	4995	0
207	20230628	160700	115635770	4995	4995	4995	4995	0
208	20230628	160600	115635770	4995	4995	4995	4995	0
209	20230628	160500	115635770	4995	4995	4995	4995	0
210	20230628	160400	115635770	4995	4995	4995	4995	0
211	20230628	160300	115635770	4995	4995	4995	4995	0
212	20230628	160200	115635770	4995	4995	4995	4995	902
213	20230628	160100	115635770	4995	4995	4995	4995	0
214	20230628	160000	115635770	4995	4995	4995	4995	0
215	20230628	155900	115635770	4995	4995	4995	4995	0
216	20230628	155800	115635770	4995	4995	4995	4995	0
217	20230628	155700	115635770	4995	4995	4995	4995	0
218	20230628	155600	115635770	4995	4995	4995	4995	0
219	20230628	155500	115635770	4995	4995	4995	4995	0
220	20230628	155400	115635770	4995	4995	4995	4995	0
221	20230628	155300	115635770	4995	4995	4995	4995	0
222	20230628	155200	115635770	4995	4995	4995	4995	0
223	20230628	155100	115635770	4995	4995	4995	4995	0
224	20230628	155000	115635770	4995	4995	4995	4995	0
225	20230628	154900	115635770	4995	4995	4995	4995	0
226	20230628	154800	115635770	4995	4995	4995	4995	0
227	20230628	154700	115635770	4995	4995	4995	4995	0
228	20230628	154600	115635770	4995	4995	4995	4995	0
229	20230628	154500	115635770	4995	4995	4995	4995	0
230	20230628	154400	115635770	4995	4995	4995	4995	0
231	20230628	154300	115635770	4995	4995	4995	4995	0
232	20230628	154200	115635770	4995	4995	4995	4995	0
233	20230628	154100	115635770	4995	4995	4995	4995	0
234	20230628	154000	115635770	4995	4995	4995	4995	0
235	20230628	153900	115635770	4995	4995	4995	4995	0
236	20230628	153800	115635770	4995	4995	4995	4995	0
237	20230628	153700	115635770	4995	4995	4995	4995	0
238	20230628	153600	115635770	4995	4995	4995	4995	0
239	20230628	153500	115635770	4995	4995	4995	4995	0
240	20230628	153400	115635770	4995	4995	4995	4995	0
241	20230628	153300	115635770	4995	4995	4995	4995	0
242	20230628	153200	115635770	4995	4995	4995	4995	902
243	20230628	153100	115635770	4995	4995	4995	4995	0
244	20230628	153000	115635770	4995	4995	4995	4995	902
245	20230628	152900	111130280	5040	5040	5040	5040	0
246	20230628	152800	111130280	5040	5040	5040	5040	0
247	20230628	152700	111130280	5040	5040	5040	5040	0
248	20230628	152600	111130280	5040	5040	5040	5040	0
249	20230628	152500	111130280	5040	5040	5040	5040	0
250	20230628	152400	111130280	5040	5040	5040	5040	0
251	20230628	152300	111130280	5040	5040	5040	5040	0
252	20230628	152200	111130280	5040	5040	5040	5040	0
253	20230628	152100	111130280	5040	5040	5040	5040	0
254	20230628	152000	111130280	5040	5040	5040	5040	0
255	20230628	151900	111130280	5040	5040	5040	5040	0
256	20230628	151800	111130280	5040	5040	5040	5040	0
257	20230628	151700	111130280	5040	5040	5040	5040	0
258	20230628	151600	111130280	5040	5040	5040	5040	1
259	20230628	151500	111125240	5010	5010	5010	5010	0
260	20230628	151400	111125240	5010	5010	5010	5010	0
261	20230628	151300	111125240	5010	5020	5050	5000	1290
262	20230628	151200	104668730	5010	5060	5070	5010	352
263	20230628	151100	102904040	5050	5050	5050	5050	0
264	20230628	151000	102904040	5050	5040	5050	5040	523
265	20230628	150900	100266100	5040	5040	5040	5040	0
266	20230628	150800	100266100	5040	5040	5040	5040	0
267	20230628	150700	100266100	5040	5040	5040	5040	0
268	20230628	150600	100266100	5040	5040	5040	5040	0
269	20230628	150500	100266100	5040	5040	5040	5040	0
270	20230628	150400	100266100	5040	5040	5040	5040	0
271	20230628	150300	100266100	5040	5040	5040	5040	0
272	20230628	150200	100266100	5040	5040	5040	5040	0
273	20230628	150100	100266100	5040	5040	5040	5040	0
274	20230628	150000	100266100	5040	5040	5040	5040	0
275	20230628	145900	100266100	5040	5040	5040	5040	0
276	20230628	145800	100266100	5040	5040	5040	5040	0
277	20230628	145700	100266100	5040	5040	5040	5040	0
278	20230628	145600	100266100	5040	5040	5040	5040	0
279	20230628	145500	100266100	5040	5040	5040	5040	1
280	20230628	145400	100261060	5020	5020	5020	5020	18
281	20230628	145300	100170700	5020	5020	5020	5020	0
282	20230628	145200	100170700	5020	5020	5020	5020	0
283	20230628	145100	100170700	5020	5020	5020	5020	2
284	20230628	145000	100160660	5020	5020	5020	5020	8
285	20230628	144900	100120500	5030	5030	5030	5030	99
286	20230628	144800	99622530	5040	5040	5040	5040	0
287	20230628	144700	99622530	5040	5040	5040	5040	0
288	20230628	144600	99622530	5040	5040	5040	5040	3
289	20230628	144500	99607410	5040	5040	5040	5040	0
290	20230628	144400	99607410	5040	5040	5040	5040	0
291	20230628	144300	99607410	5040	5040	5040	5040	0
292	20230628	144200	99607410	5040	5040	5040	5040	0
293	20230628	144100	99607410	5040	5040	5040	5040	0
294	20230628	144000	99607410	5040	5040	5040	5040	0
295	20230628	143900	99607410	5040	5040	5040	5040	0
296	20230628	143800	99607410	5040	5040	5040	5040	0
297	20230628	143700	99607410	5040	5040	5040	5040	0
298	20230628	143600	99607410	5040	5040	5040	5040	0
299	20230628	143500	99607410	5040	5040	5040	5040	0
300	20230628	143400	99607410	5040	5040	5040	5040	2
301	20230628	143300	99597330	5070	5050	5070	5010	3701
302	20230628	143200	81013910	5080	5080	5080	5080	0
303	20230628	143100	81013910	5080	5080	5080	5080	0
304	20230628	143000	81013910	5080	5080	5080	5080	0
305	20230628	142900	81013910	5080	5080	5080	5080	0
306	20230628	142800	81013910	5080	5080	5080	5080	0
307	20230628	142700	81013910	5080	5080	5080	5080	0
308	20230628	142600	81013910	5080	5080	5080	5080	1
309	20230628	142500	81008830	5080	5080	5080	5080	0
310	20230628	142400	81008830	5080	5080	5080	5080	0
311	20230628	142300	81008830	5080	5080	5080	5080	0
312	20230628	142200	81008830	5080	5080	5080	5080	0
313	20230628	142100	81008830	5080	5080	5080	5080	0
314	20230628	142000	81008830	5080	5080	5080	5080	2
315	20230628	141900	80998670	5080	5080	5080	5080	0
316	20230628	141800	80998670	5080	5080	5080	5080	0
317	20230628	141700	80998670	5080	5080	5080	5080	0
318	20230628	141600	80998670	5080	5080	5080	5080	0
319	20230628	141500	80998670	5080	5080	5080	5080	0
320	20230628	141400	80998670	5080	5080	5080	5080	0
321	20230628	141300	80998670	5080	5080	5080	5080	0
322	20230628	141200	80998670	5080	5080	5080	5080	0
323	20230628	141100	80998670	5080	5080	5080	5080	0
324	20230628	141000	80998670	5080	5080	5080	5080	0
325	20230628	140900	80998670	5080	5080	5080	5080	0
326	20230628	140800	80998670	5080	5080	5080	5080	0
327	20230628	140700	80998670	5080	5080	5080	5080	0
328	20230628	140600	80998670	5080	5080	5080	5080	0
329	20230628	140500	80998670	5080	5080	5080	5080	0
330	20230628	140400	80998670	5080	5080	5080	5080	0
331	20230628	140300	80998670	5080	5080	5080	5080	0
332	20230628	140200	80998670	5080	5080	5080	5080	0
333	20230628	140100	80998670	5080	5080	5080	5080	0
334	20230628	140000	80998670	5080	5080	5080	5080	0
335	20230628	135900	80998670	5080	5080	5080	5080	0
336	20230628	135800	80998670	5080	5080	5080	5080	0
337	20230628	135700	80998670	5080	5080	5080	5080	0
338	20230628	135600	80998670	5080	5080	5080	5080	0
339	20230628	135500	80998670	5080	5070	5080	5070	4
340	20230628	135400	80978380	5040	5040	5040	5040	0
341	20230628	135300	80978380	5040	5040	5040	5040	0
342	20230628	135200	80978380	5040	5040	5040	5040	10
343	20230628	135100	80927980	5080	5080	5080	5080	0
344	20230628	135000	80927980	5080	5080	5080	5080	0
345	20230628	134900	80927980	5080	5080	5080	5080	0
346	20230628	134800	80927980	5080	5080	5080	5080	100
347	20230628	134700	80419980	5080	5080	5080	5080	0
348	20230628	134600	80419980	5080	5080	5080	5080	1
349	20230628	134500	80414900	5040	5040	5040	5040	0
350	20230628	134400	80414900	5040	5050	5050	5040	136
351	20230628	134300	79728920	5060	5060	5060	5060	50
352	20230628	134200	79475920	5060	5060	5060	5060	0
353	20230628	134100	79475920	5060	5060	5060	5060	0
354	20230628	134000	79475920	5060	5060	5060	5060	2000
355	20230628	133900	69355920	5060	5060	5060	5060	0
356	20230628	133800	69355920	5060	5060	5060	5060	0
357	20230628	133700	69355920	5060	5060	5060	5060	0
358	20230628	133600	69355920	5060	5060	5060	5060	1
359	20230628	133500	69350860	5050	5050	5050	5050	0
360	20230628	133400	69350860	5050	5050	5050	5050	0
361	20230628	133300	69350860	5050	5050	5050	5050	0
362	20230628	133200	69350860	5050	5050	5050	5050	0
363	20230628	133100	69350860	5050	5050	5050	5050	0
364	20230628	133000	69350860	5050	5050	5050	5050	0
365	20230628	132900	69350860	5050	5050	5050	5050	0
366	20230628	132800	69350860	5050	5050	5050	5050	16
367	20230628	132700	69270060	5050	5050	5050	5050	0
368	20230628	132600	69270060	5050	5050	5050	5050	30
369	20230628	132500	69118560	5050	5050	5050	5050	3
370	20230628	132400	69103410	5050	5050	5050	5050	1
371	20230628	132300	69098360	5030	5030	5030	5030	0
372	20230628	132200	69098360	5030	5030	5030	5030	0
373	20230628	132100	69098360	5030	5030	5030	5030	0
374	20230628	132000	69098360	5030	5030	5030	5030	0
375	20230628	131900	69098360	5030	5030	5030	5030	0
376	20230628	131800	69098360	5030	5030	5030	5030	0
377	20230628	131700	69098360	5030	5030	5030	5030	0
378	20230628	131600	69098360	5030	5030	5030	5030	0
379	20230628	131500	69098360	5030	5030	5030	5030	0
380	20230628	131400	69098360	5030	5030	5030	5030	200
381	20230628	131300	68092360	5040	5040	5040	5040	0
382	20230628	131200	68092360	5040	5040	5040	5040	0
383	20230628	131100	68092360	5040	5040	5040	5040	0
384	20230628	131000	68092360	5040	5040	5040	5040	0
385	20230628	130900	68092360	5040	5040	5040	5040	164
386	20230628	130800	67265800	5040	5040	5040	5040	0
387	20230628	130700	67265800	5040	5040	5040	5040	36
388	20230628	130600	67084360	5030	5030	5030	5030	0
389	20230628	130500	67084360	5030	5030	5030	5030	0
390	20230628	130400	67084360	5030	5030	5030	5030	0
391	20230628	130300	67084360	5030	5030	5030	5030	0
392	20230628	130200	67084360	5030	5030	5030	5030	0
393	20230628	130100	67084360	5030	5030	5030	5030	0
394	20230628	130000	67084360	5030	5040	5040	5030	530
395	20230628	125900	64417530	5040	5040	5040	5040	5
396	20230628	125800	64392330	5040	5050	5050	5040	2554
397	20230628	125700	51508110	5050	5050	5050	5050	0
398	20230628	125600	51508110	5050	5050	5050	5050	0
399	20230628	125500	51508110	5050	5050	5050	5050	0
400	20230628	125400	51508110	5050	5050	5050	5050	0
401	20230628	125300	51508110	5050	5050	5050	5050	0
402	20230628	125200	51508110	5050	5050	5050	5050	0
403	20230628	125100	51508110	5050	5050	5050	5050	0
404	20230628	125000	51508110	5050	5050	5050	5050	0
405	20230628	124900	51508110	5050	5050	5050	5050	0
406	20230628	124800	51508110	5050	5050	5050	5050	0
407	20230628	124700	51508110	5050	5050	5050	5050	0
408	20230628	124600	51508110	5050	5050	5050	5050	0
409	20230628	124500	51508110	5050	5050	5050	5050	0
410	20230628	124400	51508110	5050	5050	5050	5050	0
411	20230628	124300	51508110	5050	5050	5050	5050	0
412	20230628	124200	51508110	5050	5050	5050	5050	0
413	20230628	124100	51508110	5050	5050	5050	5050	0
414	20230628	124000	51508110	5050	5050	5050	5050	6
415	20230628	123900	51477810	5050	5050	5050	5050	0
416	20230628	123800	51477810	5050	5050	5050	5050	0
417	20230628	123700	51477810	5050	5050	5050	5050	0
418	20230628	123600	51477810	5050	5050	5050	5050	0
419	20230628	123500	51477810	5050	5050	5050	5050	0
420	20230628	123400	51477810	5050	5050	5050	5050	0
421	20230628	123300	51477810	5050	5050	5050	5050	0
422	20230628	123200	51477810	5050	5050	5050	5050	0
423	20230628	123100	51477810	5050	5050	5050	5050	0
424	20230628	123000	51477810	5050	5060	5060	5050	100
425	20230628	122900	50972750	5050	5050	5050	5050	0
426	20230628	122800	50972750	5050	5050	5050	5050	0
427	20230628	122700	50972750	5050	5050	5050	5050	0
428	20230628	122600	50972750	5050	5050	5050	5050	0
429	20230628	122500	50972750	5050	5050	5050	5050	0
430	20230628	122400	50972750	5050	5050	5050	5050	0
431	20230628	122300	50972750	5050	5050	5050	5050	0
432	20230628	122200	50972750	5050	5050	5050	5050	0
433	20230628	122100	50972750	5050	5050	5050	5050	0
434	20230628	122000	50972750	5050	5050	5050	5050	0
435	20230628	121900	50972750	5050	5050	5050	5050	0
436	20230628	121800	50972750	5050	5050	5050	5050	0
437	20230628	121700	50972750	5050	5050	5050	5050	0
438	20230628	121600	50972750	5050	5050	5050	5050	0
439	20230628	121500	50972750	5050	5050	5050	5050	0
440	20230628	121400	50972750	5050	5050	5050	5050	0
441	20230628	121300	50972750	5050	5050	5050	5050	0
442	20230628	121200	50972750	5050	5050	5050	5050	1
443	20230628	121100	50967700	5050	5050	5050	5050	0
444	20230628	121000	50967700	5050	5050	5050	5050	0
445	20230628	120900	50967700	5050	5060	5060	5050	200
446	20230628	120800	49957680	5080	5080	5080	5080	0
447	20230628	120700	49957680	5080	5080	5080	5080	0
448	20230628	120600	49957680	5080	5080	5080	5080	0
449	20230628	120500	49957680	5080	5080	5080	5080	0
450	20230628	120400	49957680	5080	5080	5080	5080	0
451	20230628	120300	49957680	5080	5080	5080	5080	3
452	20230628	120200	49942440	5050	5050	5050	5050	0
453	20230628	120100	49942440	5050	5050	5050	5050	0
454	20230628	120000	49942440	5050	5050	5050	5050	0
455	20230628	115900	49942440	5050	5050	5050	5050	0
456	20230628	115800	49942440	5050	5050	5050	5050	0
457	20230628	115700	49942440	5050	5050	5050	5050	0
458	20230628	115600	49942440	5050	5050	5050	5050	0
459	20230628	115500	49942440	5050	5050	5050	5050	0
460	20230628	115400	49942440	5050	5050	5050	5050	0
461	20230628	115300	49942440	5050	5050	5050	5050	250
462	20230628	115200	48679940	5050	5050	5050	5050	150
463	20230628	115100	47922440	5070	5070	5070	5070	0
464	20230628	115000	47922440	5070	5070	5070	5070	0
465	20230628	114900	47922440	5070	5070	5070	5070	0
466	20230628	114800	47922440	5070	5070	5070	5070	0
467	20230628	114700	47922440	5070	5070	5070	5070	0
468	20230628	114600	47922440	5070	5070	5070	5070	0
469	20230628	114500	47922440	5070	5070	5070	5070	100
470	20230628	114400	47415440	5070	5070	5070	5070	0
471	20230628	114300	47415440	5070	5070	5070	5070	0
472	20230628	114200	47415440	5070	5070	5070	5070	7
473	20230628	114100	47379950	5090	5090	5090	5090	0
474	20230628	114000	47379950	5090	5090	5090	5090	0
475	20230628	113900	47379950	5090	5090	5090	5090	0
476	20230628	113800	47379950	5090	5090	5090	5090	0
477	20230628	113700	47379950	5090	5090	5090	5090	0
478	20230628	113600	47379950	5090	5090	5090	5090	0
479	20230628	113500	47379950	5090	5090	5090	5090	0
480	20230628	113400	47379950	5090	5090	5090	5090	0
481	20230628	113300	47379950	5090	5090	5090	5090	0
482	20230628	113200	47379950	5090	5090	5090	5090	0
483	20230628	113100	47379950	5090	5090	5090	5090	0
484	20230628	113000	47379950	5090	5090	5090	5090	0
485	20230628	112900	47379950	5090	5090	5090	5090	0
486	20230628	112800	47379950	5090	5090	5090	5090	0
487	20230628	112700	47379950	5090	5090	5090	5090	0
488	20230628	112600	47379950	5090	5090	5090	5090	0
489	20230628	112500	47379950	5090	5090	5090	5090	0
490	20230628	112400	47379950	5090	5090	5090	5090	0
491	20230628	112300	47379950	5090	5090	5090	5090	0
492	20230628	112200	47379950	5090	5090	5090	5090	0
493	20230628	112100	47379950	5090	5090	5090	5090	0
494	20230628	112000	47379950	5090	5090	5090	5090	0
495	20230628	111900	47379950	5090	5090	5090	5090	0
496	20230628	111800	47379950	5090	5090	5090	5090	0
497	20230628	111700	47379950	5090	5090	5090	5090	0
498	20230628	111600	47379950	5090	5090	5090	5090	0
499	20230628	111500	47379950	5090	5090	5090	5090	0
500	20230628	111400	47379950	5090	5090	5090	5090	0
501	20230628	111300	47379950	5090	5090	5090	5090	0
502	20230628	111200	47379950	5090	5090	5090	5060	102
503	20230628	111100	46863770	5060	5060	5060	5060	0
504	20230628	111000	46863770	5060	5060	5060	5060	0
505	20230628	110900	46863770	5060	5060	5060	5060	0
506	20230628	110800	46863770	5060	5060	5060	5060	0
507	20230628	110700	46863770	5060	5060	5060	5060	0
508	20230628	110600	46863770	5060	5060	5060	5060	0
509	20230628	110500	46863770	5060	5060	5060	5060	0
510	20230628	110400	46863770	5060	5060	5060	5060	0
511	20230628	110300	46863770	5060	5080	5080	5060	90
512	20230628	110200	46408270	5080	5080	5080	5080	0
513	20230628	110100	46408270	5080	5080	5080	5080	0
514	20230628	110000	46408270	5080	5080	5080	5080	0
515	20230628	105900	46408270	5080	5080	5080	5080	0
516	20230628	105800	46408270	5080	5080	5080	5080	0
517	20230628	105700	46408270	5080	5080	5080	5080	0
518	20230628	105600	46408270	5080	5080	5080	5080	0
519	20230628	105500	46408270	5080	5060	5080	5060	50
520	20230628	105400	46155250	5060	5060	5060	5060	0
521	20230628	105300	46155250	5060	5060	5060	5060	0
522	20230628	105200	46155250	5060	5060	5060	5060	0
523	20230628	105100	46155250	5060	5060	5060	5060	0
524	20230628	105000	46155250	5060	5060	5060	5060	0
525	20230628	104900	46155250	5060	5060	5060	5060	0
526	20230628	104800	46155250	5060	5060	5060	5060	0
527	20230628	104700	46155250	5060	5060	5060	5060	0
528	20230628	104600	46155250	5060	5060	5060	5060	0
529	20230628	104500	46155250	5060	5060	5060	5060	12
530	20230628	104400	46094530	5070	5080	5080	5070	28
531	20230628	104300	45952350	5080	5080	5080	5080	0
532	20230628	104200	45952350	5080	5080	5080	5080	0
533	20230628	104100	45952350	5080	5080	5080	5080	0
534	20230628	104000	45952350	5080	5080	5080	5080	0
535	20230628	103900	45952350	5080	5080	5080	5080	0
536	20230628	103800	45952350	5080	5080	5080	5080	0
537	20230628	103700	45952350	5080	5080	5080	5080	0
538	20230628	103600	45952350	5080	5080	5080	5080	0
539	20230628	103500	45952350	5080	5080	5080	5080	0
540	20230628	103400	45952350	5080	5080	5080	5080	0
541	20230628	103300	45952350	5080	5080	5080	5080	0
542	20230628	103200	45952350	5080	5080	5080	5080	0
543	20230628	103100	45952350	5080	5080	5080	5080	0
544	20230628	103000	45952350	5080	5080	5080	5080	50
545	20230628	102900	45698350	5100	5100	5100	5100	0
546	20230628	102800	45698350	5100	5100	5100	5100	0
547	20230628	102700	45698350	5100	5100	5100	5100	1
548	20230628	102600	45693250	5080	5080	5080	5080	0
549	20230628	102500	45693250	5080	5080	5080	5080	0
550	20230628	102400	45693250	5080	5080	5080	5080	0
551	20230628	102300	45693250	5080	5080	5080	5080	0
552	20230628	102200	45693250	5080	5080	5080	5080	0
553	20230628	102100	45693250	5080	5080	5080	5080	0
554	20230628	102000	45693250	5080	5080	5080	5080	0
555	20230628	101900	45693250	5080	5080	5080	5080	20
556	20230628	101800	45591650	5080	5080	5080	5080	0
557	20230628	101700	45591650	5080	5080	5080	5080	0
558	20230628	101600	45591650	5080	5080	5080	5080	0
559	20230628	101500	45591650	5080	5080	5080	5080	0
560	20230628	101400	45591650	5080	5080	5080	5080	0
561	20230628	101300	45591650	5080	5080	5080	5080	0
562	20230628	101200	45591650	5080	5080	5080	5080	1102
563	20230628	101100	39993490	5080	5080	5080	5080	0
564	20230628	101000	39993490	5080	5080	5080	5080	0
565	20230628	100900	39993490	5080	5080	5080	5080	9
566	20230628	100800	39947770	5100	5100	5100	5100	300
567	20230628	100700	38417770	5100	5100	5100	5100	0
568	20230628	100600	38417770	5100	5100	5100	5100	0
569	20230628	100500	38417770	5100	5100	5100	5100	0
570	20230628	100400	38417770	5100	5100	5100	5100	2
571	20230628	100300	38407570	5110	5110	5110	5110	0
572	20230628	100200	38407570	5110	5110	5110	5110	33
573	20230628	100100	38238940	5110	5110	5110	5110	0
574	20230628	100000	38238940	5110	5110	5110	5110	265
575	20230628	095900	36884790	5110	5110	5110	5110	0
576	20230628	095800	36884790	5110	5110	5110	5110	202
577	20230628	095700	35852570	5110	5090	5110	5090	1501
578	20230628	095600	28188600	5090	5070	5090	5070	197
579	20230628	095500	27188280	5060	5060	5060	5060	0
580	20230628	095400	27188280	5060	5060	5060	5060	1999
581	20230628	095300	17073340	5060	5060	5060	5060	0
582	20230628	095200	17073340	5060	5060	5060	5060	0
583	20230628	095100	17073340	5060	5060	5060	5060	1
584	20230628	095000	17068280	5050	5050	5050	5050	0
585	20230628	094900	17068280	5050	5050	5050	5050	0
586	20230628	094800	17068280	5050	5050	5050	5050	0
587	20230628	094700	17068280	5050	5050	5050	5050	0
588	20230628	094600	17068280	5050	5050	5050	5050	0
589	20230628	094500	17068280	5050	5050	5050	5050	0
590	20230628	094400	17068280	5050	5050	5050	5050	0
591	20230628	094300	17068280	5050	5050	5050	5050	0
592	20230628	094200	17068280	5050	5050	5050	5050	0
593	20230628	094100	17068280	5050	5040	5050	5040	1477
594	20230628	094000	9620440	5050	5050	5050	5050	0
595	20230628	093900	9620440	5050	5050	5050	5050	5
596	20230628	093800	9595190	5040	5040	5040	5040	0
597	20230628	093700	9595190	5040	5040	5040	5040	0
598	20230628	093600	9595190	5040	5040	5040	5040	0
599	20230628	093500	9595190	5040	5040	5040	5040	0
600	20230628	093400	9595190	5040	5040	5040	5040	0
601	20230628	093300	9595190	5040	5040	5040	5040	0
602	20230628	093200	9595190	5040	5040	5040	5040	0
603	20230628	093100	9595190	5040	5040	5040	5040	0
604	20230628	093000	9595190	5040	5040	5040	5040	0
605	20230628	092900	9595190	5040	5040	5040	5040	0
606	20230628	092800	9595190	5040	5040	5040	5040	0
607	20230628	092700	9595190	5040	5040	5040	5040	0
608	20230628	092600	9595190	5040	5040	5040	5040	0
609	20230628	092500	9595190	5040	5040	5040	5040	0
610	20230628	092400	9595190	5040	5040	5040	5040	0
611	20230628	092300	9595190	5040	5040	5040	5040	0
612	20230628	092200	9595190	5040	5050	5050	5040	390
613	20230628	092100	7628630	5060	5060	5060	5060	0
614	20230628	092000	7628630	5060	5060	5060	5060	0
615	20230628	091900	7628630	5060	5060	5060	5060	0
616	20230628	091800	7628630	5060	5060	5060	5060	0
617	20230628	091700	7628630	5060	5060	5060	5060	0
618	20230628	091600	7628630	5060	5060	5060	5060	362
619	20230628	091500	5796910	5060	5060	5060	5060	0
620	20230628	091400	5796910	5060	5060	5060	5060	0
621	20230628	091300	5796910	5060	5060	5060	5060	38
622	20230628	091200	5604630	5060	5060	5060	5060	1
623	20230628	091100	5599570	5040	5040	5040	5040	2
624	20230628	091000	5589490	5060	5060	5060	5060	0
625	20230628	090900	5589490	5060	5060	5060	5060	1
626	20230628	090800	5584430	5040	5040	5040	5040	0
627	20230628	090700	5584430	5040	5050	5050	5040	1100
628	20230628	090600	30420	5050	5050	5050	5050	0
629	20230628	090500	30420	5050	5050	5050	5050	0
630	20230628	090400	30420	5050	5050	5050	5050	0
631	20230628	090300	30420	5050	5050	5050	5050	0
632	20230628	090200	30420	5050	5050	5050	5050	2
633	20230628	090100	20320	5080	5080	5080	5080	0
634	20230628	090000	20320	5080	5080	5080	5080	4