KissMeData/080720/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	193700	52479420	5650	5650	5650	5650	1123
3	20230627	193600	52479420	5650	5650	5650	5650	0
4	20230627	193500	52479420	5650	5650	5650	5650	0
5	20230627	193400	52479420	5650	5650	5650	5650	0
6	20230627	193300	52479420	5650	5650	5650	5650	0
7	20230627	193200	52479420	5650	5650	5650	5650	0
8	20230627	193100	52479420	5650	5650	5650	5650	0
9	20230627	193000	52479420	5650	5650	5650	5650	0
10	20230627	192900	52479420	5650	5650	5650	5650	0
11	20230627	192800	52479420	5650	5650	5650	5650	0
12	20230627	192700	52479420	5650	5650	5650	5650	0
13	20230627	192600	52479420	5650	5650	5650	5650	0
14	20230627	192500	52479420	5650	5650	5650	5650	0
15	20230627	192400	52479420	5650	5650	5650	5650	0
16	20230627	192300	52479420	5650	5650	5650	5650	0
17	20230627	192200	52479420	5650	5650	5650	5650	0
18	20230627	192100	52479420	5650	5650	5650	5650	0
19	20230627	192000	52479420	5650	5650	5650	5650	0
20	20230627	191900	52479420	5650	5650	5650	5650	0
21	20230627	191800	52479420	5650	5650	5650	5650	0
22	20230627	191700	52479420	5650	5650	5650	5650	0
23	20230627	191600	52479420	5650	5650	5650	5650	0
24	20230627	191500	52479420	5650	5650	5650	5650	0
25	20230627	191400	52479420	5650	5650	5650	5650	0
26	20230627	191300	52479420	5650	5650	5650	5650	0
27	20230627	191200	52479420	5650	5650	5650	5650	0
28	20230627	191100	52479420	5650	5650	5650	5650	0
29	20230627	191000	52479420	5650	5650	5650	5650	0
30	20230627	190900	52479420	5650	5650	5650	5650	0
31	20230627	190800	52479420	5650	5650	5650	5650	0
32	20230627	190700	52479420	5650	5650	5650	5650	1123
33	20230627	190600	52479420	5650	5650	5650	5650	0
34	20230627	190500	52479420	5650	5650	5650	5650	0
35	20230627	190400	52479420	5650	5650	5650	5650	0
36	20230627	190300	52479420	5650	5650	5650	5650	0
37	20230627	190200	52479420	5650	5650	5650	5650	0
38	20230627	190100	52479420	5650	5650	5650	5650	0
39	20230627	190000	52479420	5650	5650	5650	5650	0
40	20230627	185900	52479420	5650	5650	5650	5650	0
41	20230627	185800	52479420	5650	5650	5650	5650	0
42	20230627	185700	52479420	5650	5650	5650	5650	0
43	20230627	185600	52479420	5650	5650	5650	5650	0
44	20230627	185500	52479420	5650	5650	5650	5650	0
45	20230627	185400	52479420	5650	5650	5650	5650	0
46	20230627	185300	52479420	5650	5650	5650	5650	0
47	20230627	185200	52479420	5650	5650	5650	5650	0
48	20230627	185100	52479420	5650	5650	5650	5650	0
49	20230627	185000	52479420	5650	5650	5650	5650	0
50	20230627	184900	52479420	5650	5650	5650	5650	0
51	20230627	184800	52479420	5650	5650	5650	5650	0
52	20230627	184700	52479420	5650	5650	5650	5650	0
53	20230627	184600	52479420	5650	5650	5650	5650	0
54	20230627	184500	52479420	5650	5650	5650	5650	0
55	20230627	184400	52479420	5650	5650	5650	5650	0
56	20230627	184300	52479420	5650	5650	5650	5650	0
57	20230627	184200	52479420	5650	5650	5650	5650	0
58	20230627	184100	52479420	5650	5650	5650	5650	0
59	20230627	184000	52479420	5650	5650	5650	5650	0
60	20230627	183900	52479420	5650	5650	5650	5650	0
61	20230627	183800	52479420	5650	5650	5650	5650	0
62	20230627	183700	52479420	5650	5650	5650	5650	1123
63	20230627	183600	52479420	5650	5650	5650	5650	0
64	20230627	183500	52479420	5650	5650	5650	5650	0
65	20230627	183400	52479420	5650	5650	5650	5650	0
66	20230627	183300	52479420	5650	5650	5650	5650	0
67	20230627	183200	52479420	5650	5650	5650	5650	0
68	20230627	183100	52479420	5650	5650	5650	5650	0
69	20230627	183000	52479420	5650	5650	5650	5650	0
70	20230627	182900	52479420	5650	5650	5650	5650	0
71	20230627	182800	52479420	5650	5650	5650	5650	0
72	20230627	182700	52479420	5650	5650	5650	5650	0
73	20230627	182600	52479420	5650	5650	5650	5650	0
74	20230627	182500	52479420	5650	5650	5650	5650	0
75	20230627	182400	52479420	5650	5650	5650	5650	0
76	20230627	182300	52479420	5650	5650	5650	5650	0
77	20230627	182200	52479420	5650	5650	5650	5650	0
78	20230627	182100	52479420	5650	5650	5650	5650	0
79	20230627	182000	52479420	5650	5650	5650	5650	0
80	20230627	181900	52479420	5650	5650	5650	5650	0
81	20230627	181800	52479420	5650	5650	5650	5650	0
82	20230627	181700	52479420	5650	5650	5650	5650	0
83	20230627	181600	52479420	5650	5650	5650	5650	0
84	20230627	181500	52479420	5650	5650	5650	5650	0
85	20230627	181400	52479420	5650	5650	5650	5650	0
86	20230627	181300	52479420	5650	5650	5650	5650	0
87	20230627	181200	52479420	5650	5650	5650	5650	0
88	20230627	181100	52479420	5650	5650	5650	5650	0
89	20230627	181000	52479420	5650	5650	5650	5650	0
90	20230627	180900	52479420	5650	5650	5650	5650	0
91	20230627	180800	52479420	5650	5650	5650	5650	0
92	20230627	180700	52479420	5650	5650	5650	5650	1123
93	20230627	180600	52479420	5650	5650	5650	5650	0
94	20230627	180500	52479420	5650	5650	5650	5650	0
95	20230627	180400	52479420	5650	5650	5650	5650	0
96	20230627	180300	52479420	5650	5650	5650	5650	0
97	20230627	180200	52479420	5650	5650	5650	5650	0
98	20230627	180100	52479420	5650	5650	5650	5650	0
99	20230627	180000	52479420	5650	5650	5650	5650	0
100	20230627	175900	52479420	5650	5650	5650	5650	0
101	20230627	175800	52479420	5650	5650	5650	5650	0
102	20230627	175700	52479420	5650	5650	5650	5650	0
103	20230627	175600	52479420	5650	5650	5650	5650	0
104	20230627	175500	52479420	5650	5650	5650	5650	0
105	20230627	175400	52479420	5650	5650	5650	5650	0
106	20230627	175300	52479420	5650	5650	5650	5650	0
107	20230627	175200	52479420	5650	5650	5650	5650	0
108	20230627	175100	52479420	5650	5650	5650	5650	0
109	20230627	175000	52479420	5650	5650	5650	5650	0
110	20230627	174900	52479420	5650	5650	5650	5650	0
111	20230627	174800	52479420	5650	5650	5650	5650	0
112	20230627	174700	52479420	5650	5650	5650	5650	0
113	20230627	174600	52479420	5650	5650	5650	5650	0
114	20230627	174500	52479420	5650	5650	5650	5650	0
115	20230627	174400	52479420	5650	5650	5650	5650	0
116	20230627	174300	52479420	5650	5650	5650	5650	0
117	20230627	174200	52479420	5650	5650	5650	5650	0
118	20230627	174100	52479420	5650	5650	5650	5650	0
119	20230627	174000	52479420	5650	5650	5650	5650	0
120	20230627	173900	52479420	5650	5650	5650	5650	0
121	20230627	173800	52479420	5650	5650	5650	5650	0
122	20230627	173700	52479420	5650	5650	5650	5650	1123
123	20230627	173600	52479420	5650	5650	5650	5650	0
124	20230627	173500	52479420	5650	5650	5650	5650	0
125	20230627	173400	52479420	5650	5650	5650	5650	0
126	20230627	173300	52479420	5650	5650	5650	5650	0
127	20230627	173200	52479420	5650	5650	5650	5650	0
128	20230627	173100	52479420	5650	5650	5650	5650	0
129	20230627	173000	52479420	5650	5650	5650	5650	0
130	20230627	172900	52479420	5650	5650	5650	5650	0
131	20230627	172800	52479420	5650	5650	5650	5650	0
132	20230627	172700	52479420	5650	5650	5650	5650	0
133	20230627	172600	52479420	5650	5650	5650	5650	0
134	20230627	172500	52479420	5650	5650	5650	5650	0
135	20230627	172400	52479420	5650	5650	5650	5650	0
136	20230627	172300	52479420	5650	5650	5650	5650	0
137	20230627	172200	52479420	5650	5650	5650	5650	0
138	20230627	172100	52479420	5650	5650	5650	5650	0
139	20230627	172000	52479420	5650	5650	5650	5650	0
140	20230627	171900	52479420	5650	5650	5650	5650	0
141	20230627	171800	52479420	5650	5650	5650	5650	0
142	20230627	171700	52479420	5650	5650	5650	5650	0
143	20230627	171600	52479420	5650	5650	5650	5650	0
144	20230627	171500	52479420	5650	5650	5650	5650	0
145	20230627	171400	52479420	5650	5650	5650	5650	0
146	20230627	171300	52479420	5650	5650	5650	5650	0
147	20230627	171200	52479420	5650	5650	5650	5650	0
148	20230627	171100	52479420	5650	5650	5650	5650	0
149	20230627	171000	52479420	5650	5650	5650	5650	0
150	20230627	170900	52479420	5650	5650	5650	5650	0
151	20230627	170800	52479420	5650	5650	5650	5650	0
152	20230627	170700	52479420	5650	5650	5650	5650	1123
153	20230627	170600	52479420	5650	5650	5650	5650	0
154	20230627	170500	52479420	5650	5650	5650	5650	0
155	20230627	170400	52479420	5650	5650	5650	5650	0
156	20230627	170300	52479420	5650	5650	5650	5650	0
157	20230627	170200	52479420	5650	5650	5650	5650	0
158	20230627	170100	52479420	5650	5650	5650	5650	0
159	20230627	170000	52479420	5650	5650	5650	5650	0
160	20230627	165900	52479420	5650	5650	5650	5650	0
161	20230627	165800	52479420	5650	5650	5650	5650	0
162	20230627	165700	52479420	5650	5650	5650	5650	0
163	20230627	165600	52479420	5650	5650	5650	5650	0
164	20230627	165500	52479420	5650	5650	5650	5650	0
165	20230627	165400	52479420	5650	5650	5650	5650	0
166	20230627	165300	52479420	5650	5650	5650	5650	0
167	20230627	165200	52479420	5650	5650	5650	5650	0
168	20230627	165100	52479420	5650	5650	5650	5650	0
169	20230627	165000	52479420	5650	5650	5650	5650	0
170	20230627	164900	52479420	5650	5650	5650	5650	0
171	20230627	164800	52479420	5650	5650	5650	5650	0
172	20230627	164700	52479420	5650	5650	5650	5650	0
173	20230627	164600	52479420	5650	5650	5650	5650	0
174	20230627	164500	52479420	5650	5650	5650	5650	0
175	20230627	164400	52479420	5650	5650	5650	5650	0
176	20230627	164300	52479420	5650	5650	5650	5650	0
177	20230627	164200	52479420	5650	5650	5650	5650	0
178	20230627	164100	52479420	5650	5650	5650	5650	0
179	20230627	164000	52479420	5650	5650	5650	5650	0
180	20230627	163900	52479420	5650	5650	5650	5650	0
181	20230627	163800	52479420	5650	5650	5650	5650	0
182	20230627	163700	52479420	5650	5650	5650	5650	1123
183	20230627	163600	52479420	5650	5650	5650	5650	0
184	20230627	163500	52479420	5650	5650	5650	5650	0
185	20230627	163400	52479420	5650	5650	5650	5650	0
186	20230627	163300	52479420	5650	5650	5650	5650	0
187	20230627	163200	52479420	5650	5650	5650	5650	0
188	20230627	163100	52479420	5650	5650	5650	5650	0
189	20230627	163000	52479420	5650	5650	5650	5650	0
190	20230627	162900	52479420	5650	5650	5650	5650	0
191	20230627	162800	52479420	5650	5650	5650	5650	0
192	20230627	162700	52479420	5650	5650	5650	5650	0
193	20230627	162600	52479420	5650	5650	5650	5650	0
194	20230627	162500	52479420	5650	5650	5650	5650	0
195	20230627	162400	52479420	5650	5650	5650	5650	0
196	20230627	162300	52479420	5650	5650	5650	5650	0
197	20230627	162200	52479420	5650	5650	5650	5650	0
198	20230627	162100	52479420	5650	5650	5650	5650	0
199	20230627	162000	52479420	5650	5650	5650	5650	0
200	20230627	161900	52479420	5650	5650	5650	5650	0
201	20230627	161800	52479420	5650	5650	5650	5650	0
202	20230627	161700	52479420	5650	5650	5650	5650	0
203	20230627	161600	52479420	5650	5650	5650	5650	0
204	20230627	161500	52479420	5650	5650	5650	5650	0
205	20230627	161400	52479420	5650	5650	5650	5650	0
206	20230627	161300	52479420	5650	5650	5650	5650	0
207	20230627	161200	52479420	5650	5650	5650	5650	0
208	20230627	161100	52479420	5650	5650	5650	5650	0
209	20230627	161000	52479420	5650	5650	5650	5650	0
210	20230627	160900	52479420	5650	5650	5650	5650	0
211	20230627	160800	52479420	5650	5650	5650	5650	0
212	20230627	160700	52479420	5650	5650	5650	5650	1123
213	20230627	160600	52479420	5650	5650	5650	5650	0
214	20230627	160500	52479420	5650	5650	5650	5650	0
215	20230627	160400	52479420	5650	5650	5650	5650	0
216	20230627	160300	52479420	5650	5650	5650	5650	0
217	20230627	160200	52479420	5650	5650	5650	5650	0
218	20230627	160100	52479420	5650	5650	5650	5650	0
219	20230627	160000	52479420	5650	5650	5650	5650	0
220	20230627	155900	52479420	5650	5650	5650	5650	0
221	20230627	155800	52479420	5650	5650	5650	5650	0
222	20230627	155700	52479420	5650	5650	5650	5650	0
223	20230627	155600	52479420	5650	5650	5650	5650	0
224	20230627	155500	52479420	5650	5650	5650	5650	0
225	20230627	155400	52479420	5650	5650	5650	5650	0
226	20230627	155300	52479420	5650	5650	5650	5650	0
227	20230627	155200	52479420	5650	5650	5650	5650	0
228	20230627	155100	52479420	5650	5650	5650	5650	0
229	20230627	155000	52479420	5650	5650	5650	5650	0
230	20230627	154900	52479420	5650	5650	5650	5650	0
231	20230627	154800	52479420	5650	5650	5650	5650	0
232	20230627	154700	52479420	5650	5650	5650	5650	0
233	20230627	154600	52479420	5650	5650	5650	5650	0
234	20230627	154500	52479420	5650	5650	5650	5650	0
235	20230627	154400	52479420	5650	5650	5650	5650	0
236	20230627	154300	52479420	5650	5650	5650	5650	0
237	20230627	154200	52479420	5650	5650	5650	5650	0
238	20230627	154100	52479420	5650	5650	5650	5650	0
239	20230627	154000	52479420	5650	5650	5650	5650	0
240	20230627	153900	52479420	5650	5650	5650	5650	0
241	20230627	153800	52479420	5650	5650	5650	5650	0
242	20230627	153700	52479420	5650	5650	5650	5650	1123
243	20230627	153600	52479420	5650	5650	5650	5650	0
244	20230627	153500	52479420	5650	5650	5650	5650	0
245	20230627	153400	52479420	5650	5650	5650	5650	0
246	20230627	153300	52479420	5650	5650	5650	5650	0
247	20230627	153200	52479420	5650	5650	5650	5650	0
248	20230627	153100	52479420	5650	5650	5650	5650	0
249	20230627	153000	52479420	5650	5650	5650	5650	1123
250	20230627	152900	46134470	5650	5650	5650	5650	0
251	20230627	152800	46134470	5650	5650	5650	5650	0
252	20230627	152700	46134470	5650	5650	5650	5650	0
253	20230627	152600	46134470	5650	5650	5650	5650	0
254	20230627	152500	46134470	5650	5650	5650	5650	0
255	20230627	152400	46134470	5650	5650	5650	5650	0
256	20230627	152300	46134470	5650	5650	5650	5650	0
257	20230627	152200	46134470	5650	5650	5650	5650	0
258	20230627	152100	46134470	5650	5650	5650	5650	0
259	20230627	152000	46134470	5650	5650	5650	5650	0
260	20230627	151900	46134470	5650	5650	5650	5650	217
261	20230627	151800	44908420	5650	5640	5650	5640	207
262	20230627	151700	43739840	5650	5650	5650	5650	0
263	20230627	151600	43739840	5650	5650	5650	5650	0
264	20230627	151500	43739840	5650	5650	5650	5650	0
265	20230627	151400	43739840	5650	5650	5650	5650	0
266	20230627	151300	43739840	5650	5650	5650	5650	0
267	20230627	151200	43739840	5650	5650	5650	5650	0
268	20230627	151100	43739840	5650	5650	5650	5650	0
269	20230627	151000	43739840	5650	5650	5650	5650	0
270	20230627	150900	43739840	5650	5650	5650	5650	0
271	20230627	150800	43739840	5650	5650	5650	5650	0
272	20230627	150700	43739840	5650	5650	5650	5650	0
273	20230627	150600	43739840	5650	5650	5650	5650	0
274	20230627	150500	43739840	5650	5650	5650	5650	0
275	20230627	150400	43739840	5650	5650	5650	5650	0
276	20230627	150300	43739840	5650	5650	5650	5650	0
277	20230627	150200	43739840	5650	5650	5650	5650	0
278	20230627	150100	43739840	5650	5650	5650	5650	0
279	20230627	150000	43739840	5650	5650	5650	5650	0
280	20230627	145900	43739840	5650	5650	5650	5650	0
281	20230627	145800	43739840	5650	5650	5650	5650	0
282	20230627	145700	43739840	5650	5650	5650	5650	0
283	20230627	145600	43739840	5650	5650	5650	5650	0
284	20230627	145500	43739840	5650	5650	5650	5650	0
285	20230627	145400	43739840	5650	5650	5650	5650	0
286	20230627	145300	43739840	5650	5650	5650	5650	0
287	20230627	145200	43739840	5650	5650	5650	5650	0
288	20230627	145100	43739840	5650	5650	5650	5650	0
289	20230627	145000	43739840	5650	5650	5650	5650	0
290	20230627	144900	43739840	5650	5650	5650	5650	0
291	20230627	144800	43739840	5650	5650	5650	5650	0
292	20230627	144700	43739840	5650	5650	5650	5650	0
293	20230627	144600	43739840	5650	5650	5650	5650	0
294	20230627	144500	43739840	5650	5650	5650	5650	0
295	20230627	144400	43739840	5650	5650	5650	5650	0
296	20230627	144300	43739840	5650	5650	5650	5650	0
297	20230627	144200	43739840	5650	5650	5650	5650	0
298	20230627	144100	43739840	5650	5650	5650	5650	0
299	20230627	144000	43739840	5650	5650	5650	5650	1
300	20230627	143900	43734190	5620	5620	5620	5620	0
301	20230627	143800	43734190	5620	5620	5620	5620	0
302	20230627	143700	43734190	5620	5620	5620	5620	0
303	20230627	143600	43734190	5620	5620	5620	5620	0
304	20230627	143500	43734190	5620	5620	5620	5620	0
305	20230627	143400	43734190	5620	5620	5620	5620	0
306	20230627	143300	43734190	5620	5620	5620	5620	47
307	20230627	143200	43470050	5620	5620	5620	5620	0
308	20230627	143100	43470050	5620	5620	5620	5620	0
309	20230627	143000	43470050	5620	5620	5620	5620	0
310	20230627	142900	43470050	5620	5620	5620	5620	0
311	20230627	142800	43470050	5620	5620	5620	5620	0
312	20230627	142700	43470050	5620	5620	5620	5620	38
313	20230627	142600	43256490	5620	5620	5620	5620	0
314	20230627	142500	43256490	5620	5620	5620	5620	0
315	20230627	142400	43256490	5620	5620	5620	5620	0
316	20230627	142300	43256490	5620	5620	5620	5620	0
317	20230627	142200	43256490	5620	5620	5620	5620	0
318	20230627	142100	43256490	5620	5620	5620	5620	0
319	20230627	142000	43256490	5620	5620	5620	5620	64
320	20230627	141900	42896810	5620	5620	5620	5620	0
321	20230627	141800	42896810	5620	5620	5620	5620	0
322	20230627	141700	42896810	5620	5620	5620	5620	0
323	20230627	141600	42896810	5620	5620	5620	5620	0
324	20230627	141500	42896810	5620	5620	5620	5620	0
325	20230627	141400	42896810	5620	5620	5620	5620	0
326	20230627	141300	42896810	5620	5620	5620	5620	63
327	20230627	141200	42542750	5650	5650	5650	5650	0
328	20230627	141100	42542750	5650	5650	5650	5650	0
329	20230627	141000	42542750	5650	5650	5650	5650	0
330	20230627	140900	42542750	5650	5650	5650	5650	3
331	20230627	140800	42525800	5620	5620	5620	5620	0
332	20230627	140700	42525800	5620	5620	5620	5620	0
333	20230627	140600	42525800	5620	5620	5620	5620	60
334	20230627	140500	42188600	5620	5620	5620	5620	161
335	20230627	140400	41283780	5600	5600	5600	5600	0
336	20230627	140300	41283780	5600	5620	5620	5600	900
337	20230627	140200	36242370	5610	5620	5620	5610	400
338	20230627	140100	33998270	5620	5630	5630	5620	500
339	20230627	140000	31187860	5680	5680	5680	5680	0
340	20230627	135900	31187860	5680	5680	5680	5680	1
341	20230627	135800	31182180	5680	5680	5680	5680	0
342	20230627	135700	31182180	5680	5680	5680	5680	0
343	20230627	135600	31182180	5680	5660	5680	5660	13
344	20230627	135500	31108360	5680	5680	5680	5680	0
345	20230627	135400	31108360	5680	5680	5680	5680	0
346	20230627	135300	31108360	5680	5680	5680	5680	0
347	20230627	135200	31108360	5680	5680	5680	5680	0
348	20230627	135100	31108360	5680	5680	5680	5680	0
349	20230627	135000	31108360	5680	5680	5680	5680	0
350	20230627	134900	31108360	5680	5680	5680	5680	1
351	20230627	134800	31102680	5680	5680	5680	5680	0
352	20230627	134700	31102680	5680	5680	5680	5680	5
353	20230627	134600	31074280	5660	5660	5660	5660	0
354	20230627	134500	31074280	5660	5660	5660	5660	7
355	20230627	134400	31034660	5680	5660	5680	5660	2
356	20230627	134300	31023320	5670	5660	5680	5660	191
357	20230627	134200	29939170	5670	5650	5670	5650	35
358	20230627	134100	29741320	5650	5650	5650	5650	5
359	20230627	134000	29713070	5640	5660	5670	5640	24
360	20230627	133900	29577170	5660	5650	5660	5650	71
361	20230627	133800	29175860	5650	5650	5650	5650	0
362	20230627	133700	29175860	5650	5650	5650	5650	0
363	20230627	133600	29175860	5650	5650	5650	5650	0
364	20230627	133500	29175860	5650	5650	5650	5650	0
365	20230627	133400	29175860	5650	5650	5650	5650	0
366	20230627	133300	29175860	5650	5650	5650	5650	0
367	20230627	133200	29175860	5650	5650	5650	5650	0
368	20230627	133100	29175860	5650	5650	5650	5650	0
369	20230627	133000	29175860	5650	5650	5650	5650	0
370	20230627	132900	29175860	5650	5650	5650	5650	0
371	20230627	132800	29175860	5650	5650	5650	5650	0
372	20230627	132700	29175860	5650	5630	5650	5630	357
373	20230627	132600	27165930	5620	5620	5620	5620	0
374	20230627	132500	27165930	5620	5620	5620	5620	0
375	20230627	132400	27165930	5620	5620	5620	5620	0
376	20230627	132300	27165930	5620	5620	5620	5620	0
377	20230627	132200	27165930	5620	5620	5620	5620	0
378	20230627	132100	27165930	5620	5620	5620	5620	0
379	20230627	132000	27165930	5620	5620	5620	5620	0
380	20230627	131900	27165930	5620	5620	5620	5620	0
381	20230627	131800	27165930	5620	5620	5620	5620	0
382	20230627	131700	27165930	5620	5620	5620	5620	0
383	20230627	131600	27165930	5620	5620	5620	5620	0
384	20230627	131500	27165930	5620	5620	5620	5620	0
385	20230627	131400	27165930	5620	5620	5620	5620	180
386	20230627	131300	26154330	5620	5620	5620	5620	0
387	20230627	131200	26154330	5620	5620	5620	5620	0
388	20230627	131100	26154330	5620	5620	5620	5620	0
389	20230627	131000	26154330	5620	5620	5620	5620	0
390	20230627	130900	26154330	5620	5610	5620	5610	701
391	20230627	130800	22221710	5620	5620	5620	5620	0
392	20230627	130700	22221710	5620	5620	5620	5620	80
393	20230627	130600	21772110	5600	5600	5600	5600	0
394	20230627	130500	21772110	5600	5600	5600	5600	0
395	20230627	130400	21772110	5600	5610	5610	5600	1000
396	20230627	130300	16170730	5610	5610	5610	5610	0
397	20230627	130200	16170730	5610	5610	5610	5610	0
398	20230627	130100	16170730	5610	5610	5610	5610	0
399	20230627	130000	16170730	5610	5610	5610	5610	0
400	20230627	125900	16170730	5610	5610	5610	5610	0
401	20230627	125800	16170730	5610	5610	5610	5610	0
402	20230627	125700	16170730	5610	5610	5610	5610	0
403	20230627	125600	16170730	5610	5610	5610	5610	0
404	20230627	125500	16170730	5610	5610	5610	5610	1
405	20230627	125400	16165120	5620	5620	5620	5620	0
406	20230627	125300	16165120	5620	5620	5620	5620	0
407	20230627	125200	16165120	5620	5620	5620	5620	0
408	20230627	125100	16165120	5620	5620	5620	5620	0
409	20230627	125000	16165120	5620	5630	5630	5620	240
410	20230627	124900	14816310	5620	5620	5620	5620	0
411	20230627	124800	14816310	5620	5620	5620	5620	54
412	20230627	124700	14512830	5620	5620	5620	5620	131
413	20230627	124600	13776610	5630	5630	5630	5630	0
414	20230627	124500	13776610	5630	5630	5630	5630	0
415	20230627	124400	13776610	5630	5660	5660	5630	672
416	20230627	124300	9991560	5670	5670	5670	5670	0
417	20230627	124200	9991560	5670	5670	5670	5670	0
418	20230627	124100	9991560	5670	5670	5670	5670	0
419	20230627	124000	9991560	5670	5670	5670	5670	0
420	20230627	123900	9991560	5670	5670	5670	5670	0
421	20230627	123800	9991560	5670	5670	5670	5670	0
422	20230627	123700	9991560	5670	5670	5670	5670	0
423	20230627	123600	9991560	5670	5670	5670	5670	0
424	20230627	123500	9991560	5670	5670	5670	5670	0
425	20230627	123400	9991560	5670	5670	5670	5670	0
426	20230627	123300	9991560	5670	5670	5670	5670	0
427	20230627	123200	9991560	5670	5670	5670	5670	0
428	20230627	123100	9991560	5670	5670	5670	5670	0
429	20230627	123000	9991560	5670	5670	5670	5670	0
430	20230627	122900	9991560	5670	5670	5670	5670	0
431	20230627	122800	9991560	5670	5670	5670	5670	0
432	20230627	122700	9991560	5670	5670	5670	5670	0
433	20230627	122600	9991560	5670	5670	5670	5670	0
434	20230627	122500	9991560	5670	5670	5670	5670	0
435	20230627	122400	9991560	5670	5670	5670	5670	0
436	20230627	122300	9991560	5670	5670	5670	5670	0
437	20230627	122200	9991560	5670	5670	5670	5670	0
438	20230627	122100	9991560	5670	5670	5670	5670	0
439	20230627	122000	9991560	5670	5670	5670	5670	0
440	20230627	121900	9991560	5670	5670	5670	5670	0
441	20230627	121800	9991560	5670	5670	5670	5670	0
442	20230627	121700	9991560	5670	5670	5670	5670	0
443	20230627	121600	9991560	5670	5670	5670	5670	0
444	20230627	121500	9991560	5670	5670	5670	5670	0
445	20230627	121400	9991560	5670	5670	5670	5670	0
446	20230627	121300	9991560	5670	5670	5670	5670	0
447	20230627	121200	9991560	5670	5670	5670	5670	0
448	20230627	121100	9991560	5670	5670	5670	5670	0
449	20230627	121000	9991560	5670	5670	5670	5670	0
450	20230627	120900	9991560	5670	5670	5670	5670	0
451	20230627	120800	9991560	5670	5670	5670	5670	0
452	20230627	120700	9991560	5670	5670	5670	5670	0
453	20230627	120600	9991560	5670	5670	5670	5670	3
454	20230627	120500	9974550	5670	5670	5670	5670	0
455	20230627	120400	9974550	5670	5670	5670	5670	0
456	20230627	120300	9974550	5670	5670	5670	5670	0
457	20230627	120200	9974550	5670	5670	5670	5670	0
458	20230627	120100	9974550	5670	5670	5670	5670	0
459	20230627	120000	9974550	5670	5670	5670	5670	0
460	20230627	115900	9974550	5670	5670	5670	5670	0
461	20230627	115800	9974550	5670	5670	5670	5670	0
462	20230627	115700	9974550	5670	5670	5670	5670	0
463	20230627	115600	9974550	5670	5670	5670	5670	0
464	20230627	115500	9974550	5670	5670	5670	5670	0
465	20230627	115400	9974550	5670	5670	5670	5670	0
466	20230627	115300	9974550	5670	5670	5670	5670	0
467	20230627	115200	9974550	5670	5670	5670	5670	0
468	20230627	115100	9974550	5670	5670	5670	5670	0
469	20230627	115000	9974550	5670	5670	5670	5670	0
470	20230627	114900	9974550	5670	5670	5670	5670	0
471	20230627	114800	9974550	5670	5670	5670	5670	1
472	20230627	114700	9968880	5650	5650	5650	5650	0
473	20230627	114600	9968880	5650	5650	5650	5650	0
474	20230627	114500	9968880	5650	5650	5650	5650	0
475	20230627	114400	9968880	5650	5650	5650	5650	0
476	20230627	114300	9968880	5650	5650	5650	5650	0
477	20230627	114200	9968880	5650	5650	5650	5650	0
478	20230627	114100	9968880	5650	5650	5650	5650	0
479	20230627	114000	9968880	5650	5650	5650	5650	0
480	20230627	113900	9968880	5650	5650	5650	5650	0
481	20230627	113800	9968880	5650	5650	5650	5650	0
482	20230627	113700	9968880	5650	5650	5650	5650	0
483	20230627	113600	9968880	5650	5650	5650	5650	0
484	20230627	113500	9968880	5650	5650	5650	5650	0
485	20230627	113400	9968880	5650	5650	5650	5650	0
486	20230627	113300	9968880	5650	5650	5650	5650	0
487	20230627	113200	9968880	5650	5650	5650	5650	0
488	20230627	113100	9968880	5650	5650	5650	5650	0
489	20230627	113000	9968880	5650	5650	5650	5650	0
490	20230627	112900	9968880	5650	5650	5650	5650	0
491	20230627	112800	9968880	5650	5650	5650	5650	0
492	20230627	112700	9968880	5650	5650	5650	5650	0
493	20230627	112600	9968880	5650	5650	5650	5650	0
494	20230627	112500	9968880	5650	5650	5650	5650	0
495	20230627	112400	9968880	5650	5650	5650	5650	0
496	20230627	112300	9968880	5650	5650	5650	5650	8
497	20230627	112200	9923680	5650	5650	5650	5650	0
498	20230627	112100	9923680	5650	5650	5650	5650	0
499	20230627	112000	9923680	5650	5650	5650	5650	0
500	20230627	111900	9923680	5650	5650	5650	5650	0
501	20230627	111800	9923680	5650	5650	5650	5650	0
502	20230627	111700	9923680	5650	5650	5650	5650	0
503	20230627	111600	9923680	5650	5650	5650	5650	0
504	20230627	111500	9923680	5650	5650	5650	5650	0
505	20230627	111400	9923680	5650	5650	5650	5650	0
506	20230627	111300	9923680	5650	5650	5650	5650	0
507	20230627	111200	9923680	5650	5650	5650	5650	0
508	20230627	111100	9923680	5650	5650	5650	5650	0
509	20230627	111000	9923680	5650	5650	5650	5650	0
510	20230627	110900	9923680	5650	5650	5650	5650	0
511	20230627	110800	9923680	5650	5650	5650	5650	88
512	20230627	110700	9426480	5680	5680	5680	5680	0
513	20230627	110600	9426480	5680	5680	5680	5680	0
514	20230627	110500	9426480	5680	5680	5680	5680	0
515	20230627	110400	9426480	5680	5680	5680	5680	0
516	20230627	110300	9426480	5680	5680	5680	5680	18
517	20230627	110200	9324240	5680	5680	5680	5680	0
518	20230627	110100	9324240	5680	5680	5680	5680	0
519	20230627	110000	9324240	5680	5680	5680	5680	0
520	20230627	105900	9324240	5680	5680	5680	5680	25
521	20230627	105800	9182240	5690	5690	5690	5690	10
522	20230627	105700	9125340	5690	5690	5690	5690	0
523	20230627	105600	9125340	5690	5690	5690	5690	0
524	20230627	105500	9125340	5690	5690	5690	5690	0
525	20230627	105400	9125340	5690	5690	5690	5690	0
526	20230627	105300	9125340	5690	5690	5690	5690	0
527	20230627	105200	9125340	5690	5690	5690	5690	0
528	20230627	105100	9125340	5690	5690	5690	5690	0
529	20230627	105000	9125340	5690	5690	5690	5690	11
530	20230627	104900	9062750	5680	5680	5680	5680	7
531	20230627	104800	9022990	5680	5680	5680	5680	3
532	20230627	104700	9005950	5690	5690	5690	5690	0
533	20230627	104600	9005950	5690	5690	5690	5690	0
534	20230627	104500	9005950	5690	5690	5690	5690	0
535	20230627	104400	9005950	5690	5690	5690	5690	0
536	20230627	104300	9005950	5690	5690	5690	5690	0
537	20230627	104200	9005950	5690	5690	5690	5690	0
538	20230627	104100	9005950	5690	5690	5690	5690	0
539	20230627	104000	9005950	5690	5690	5690	5690	59
540	20230627	103900	8670240	5690	5690	5690	5690	0
541	20230627	103800	8670240	5690	5690	5690	5690	30
542	20230627	103700	8499540	5690	5690	5690	5690	5
543	20230627	103600	8471090	5700	5700	5700	5700	0
544	20230627	103500	8471090	5700	5700	5700	5700	0
545	20230627	103400	8471090	5700	5690	5700	5690	296
546	20230627	103300	6784060	5700	5700	5700	5700	179
547	20230627	103200	5763760	5700	5700	5700	5700	0
548	20230627	103100	5763760	5700	5700	5700	5700	0
549	20230627	103000	5763760	5700	5700	5700	5700	0
550	20230627	102900	5763760	5700	5700	5700	5700	0
551	20230627	102800	5763760	5700	5700	5700	5700	0
552	20230627	102700	5763760	5700	5690	5700	5690	8
553	20230627	102600	5718210	5680	5680	5680	5680	3
554	20230627	102500	5701170	5690	5680	5690	5680	6
555	20230627	102400	5667060	5680	5680	5680	5680	3
556	20230627	102300	5650020	5670	5670	5670	5670	0
557	20230627	102200	5650020	5670	5670	5670	5670	0
558	20230627	102100	5650020	5670	5670	5670	5670	0
559	20230627	102000	5650020	5670	5670	5670	5670	0
560	20230627	101900	5650020	5670	5670	5670	5670	0
561	20230627	101800	5650020	5670	5670	5670	5670	4
562	20230627	101700	5627340	5680	5680	5680	5680	200
563	20230627	101600	4491340	5670	5670	5670	5670	10
564	20230627	101500	4434640	5670	5670	5670	5670	34
565	20230627	101400	4241860	5670	5670	5670	5670	0
566	20230627	101300	4241860	5670	5670	5670	5670	0
567	20230627	101200	4241860	5670	5670	5670	5670	0
568	20230627	101100	4241860	5670	5670	5670	5670	0
569	20230627	101000	4241860	5670	5670	5670	5670	0
570	20230627	100900	4241860	5670	5670	5670	5670	0
571	20230627	100800	4241860	5670	5670	5670	5670	0
572	20230627	100700	4241860	5670	5670	5670	5670	0
573	20230627	100600	4241860	5670	5670	5670	5670	2
574	20230627	100500	4230520	5670	5670	5670	5670	165
575	20230627	100400	3294970	5680	5680	5680	5680	0
576	20230627	100300	3294970	5680	5680	5680	5680	0
577	20230627	100200	3294970	5680	5680	5680	5680	0
578	20230627	100100	3294970	5680	5680	5680	5680	0
579	20230627	100000	3294970	5680	5680	5680	5680	0
580	20230627	095900	3294970	5680	5680	5680	5680	0
581	20230627	095800	3294970	5680	5670	5680	5670	154
582	20230627	095700	2420340	5670	5670	5670	5670	0
583	20230627	095600	2420340	5670	5670	5670	5670	0
584	20230627	095500	2420340	5670	5670	5670	5670	0
585	20230627	095400	2420340	5670	5670	5670	5670	0
586	20230627	095300	2420340	5670	5670	5670	5670	0
587	20230627	095200	2420340	5670	5670	5670	5670	0
588	20230627	095100	2420340	5670	5670	5670	5670	0
589	20230627	095000	2420340	5670	5660	5670	5660	2
590	20230627	094900	2409010	5650	5650	5650	5650	27
591	20230627	094800	2256460	5640	5640	5640	5640	0
592	20230627	094700	2256460	5640	5640	5640	5640	0
593	20230627	094600	2256460	5640	5640	5640	5640	0
594	20230627	094500	2256460	5640	5640	5640	5640	0
595	20230627	094400	2256460	5640	5640	5640	5640	0
596	20230627	094300	2256460	5640	5640	5640	5640	0
597	20230627	094200	2256460	5640	5640	5640	5640	0
598	20230627	094100	2256460	5640	5640	5640	5640	0
599	20230627	094000	2256460	5640	5640	5640	5640	0
600	20230627	093900	2256460	5640	5640	5640	5640	0
601	20230627	093800	2256460	5640	5640	5640	5640	0
602	20230627	093700	2256460	5640	5640	5640	5640	1
603	20230627	093600	2250820	5640	5640	5640	5640	0
604	20230627	093500	2250820	5640	5640	5640	5640	0
605	20230627	093400	2250820	5640	5640	5640	5640	0
606	20230627	093300	2250820	5640	5640	5640	5640	1
607	20230627	093200	2245180	5650	5650	5650	5650	0
608	20230627	093100	2245180	5650	5640	5650	5640	100
609	20230627	093000	1680190	5670	5640	5670	5640	2
610	20230627	092900	1668880	5650	5640	5650	5640	50
611	20230627	092800	1386400	5650	5650	5650	5650	0
612	20230627	092700	1386400	5650	5650	5650	5650	0
613	20230627	092600	1386400	5650	5650	5650	5650	0
614	20230627	092500	1386400	5650	5650	5650	5650	0
615	20230627	092400	1386400	5650	5650	5650	5650	0
616	20230627	092300	1386400	5650	5650	5650	5650	0
617	20230627	092200	1386400	5650	5620	5650	5620	14
618	20230627	092100	1307680	5630	5630	5630	5630	0
619	20230627	092000	1307680	5630	5630	5630	5630	0
620	20230627	091900	1307680	5630	5630	5630	5630	0
621	20230627	091800	1307680	5630	5630	5630	5630	0
622	20230627	091700	1307680	5630	5630	5630	5630	2
623	20230627	091600	1296420	5680	5680	5680	5680	0
624	20230627	091500	1296420	5680	5680	5680	5680	0
625	20230627	091400	1296420	5680	5680	5680	5680	0
626	20230627	091300	1296420	5680	5680	5680	5680	1
627	20230627	091200	1290740	5620	5620	5620	5620	0
628	20230627	091100	1290740	5620	5620	5620	5620	0
629	20230627	091000	1290740	5620	5620	5620	5620	0
630	20230627	090900	1290740	5620	5620	5620	5620	0
631	20230627	090800	1290740	5620	5620	5620	5620	0
632	20230627	090700	1290740	5620	5620	5620	5620	79
633	20230627	090600	846760	5680	5680	5680	5680	0
634	20230627	090500	846760	5680	5620	5680	5620	20
635	20230627	090400	733230	5680	5680	5680	5680	0
636	20230627	090300	733230	5680	5680	5680	5680	1
637	20230627	090200	727550	5630	5630	5630	5630	0
638	20230627	090100	727550	5630	5630	5630	5630	0
639	20230627	090000	727550	5630	5640	5640	5630	129