KissMeData/141000/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200000	128004920	9130	9130	9130	9130	126
3	20230627	195900	128004920	9130	9130	9130	9130	0
4	20230627	195800	128004920	9130	9130	9130	9130	0
5	20230627	195700	128004920	9130	9130	9130	9130	0
6	20230627	195600	128004920	9130	9130	9130	9130	0
7	20230627	195500	128004920	9130	9130	9130	9130	0
8	20230627	195400	128004920	9130	9130	9130	9130	0
9	20230627	195300	128004920	9130	9130	9130	9130	0
10	20230627	195200	128004920	9130	9130	9130	9130	0
11	20230627	195100	128004920	9130	9130	9130	9130	0
12	20230627	195000	128004920	9130	9130	9130	9130	0
13	20230627	194900	128004920	9130	9130	9130	9130	0
14	20230627	194800	128004920	9130	9130	9130	9130	0
15	20230627	194700	128004920	9130	9130	9130	9130	0
16	20230627	194600	128004920	9130	9130	9130	9130	0
17	20230627	194500	128004920	9130	9130	9130	9130	0
18	20230627	194400	128004920	9130	9130	9130	9130	0
19	20230627	194300	128004920	9130	9130	9130	9130	0
20	20230627	194200	128004920	9130	9130	9130	9130	0
21	20230627	194100	128004920	9130	9130	9130	9130	0
22	20230627	194000	128004920	9130	9130	9130	9130	0
23	20230627	193900	128004920	9130	9130	9130	9130	0
24	20230627	193800	128004920	9130	9130	9130	9130	0
25	20230627	193700	128004920	9130	9130	9130	9130	0
26	20230627	193600	128004920	9130	9130	9130	9130	0
27	20230627	193500	128004920	9130	9130	9130	9130	0
28	20230627	193400	128004920	9130	9130	9130	9130	0
29	20230627	193300	128004920	9130	9130	9130	9130	0
30	20230627	193200	128004920	9130	9130	9130	9130	0
31	20230627	193100	128004920	9130	9130	9130	9130	0
32	20230627	193000	128004920	9130	9130	9130	9130	126
33	20230627	192900	128004920	9130	9130	9130	9130	0
34	20230627	192800	128004920	9130	9130	9130	9130	0
35	20230627	192700	128004920	9130	9130	9130	9130	0
36	20230627	192600	128004920	9130	9130	9130	9130	0
37	20230627	192500	128004920	9130	9130	9130	9130	0
38	20230627	192400	128004920	9130	9130	9130	9130	0
39	20230627	192300	128004920	9130	9130	9130	9130	0
40	20230627	192200	128004920	9130	9130	9130	9130	0
41	20230627	192100	128004920	9130	9130	9130	9130	0
42	20230627	192000	128004920	9130	9130	9130	9130	0
43	20230627	191900	128004920	9130	9130	9130	9130	0
44	20230627	191800	128004920	9130	9130	9130	9130	0
45	20230627	191700	128004920	9130	9130	9130	9130	0
46	20230627	191600	128004920	9130	9130	9130	9130	0
47	20230627	191500	128004920	9130	9130	9130	9130	0
48	20230627	191400	128004920	9130	9130	9130	9130	0
49	20230627	191300	128004920	9130	9130	9130	9130	0
50	20230627	191200	128004920	9130	9130	9130	9130	0
51	20230627	191100	128004920	9130	9130	9130	9130	0
52	20230627	191000	128004920	9130	9130	9130	9130	0
53	20230627	190900	128004920	9130	9130	9130	9130	0
54	20230627	190800	128004920	9130	9130	9130	9130	0
55	20230627	190700	128004920	9130	9130	9130	9130	0
56	20230627	190600	128004920	9130	9130	9130	9130	0
57	20230627	190500	128004920	9130	9130	9130	9130	0
58	20230627	190400	128004920	9130	9130	9130	9130	0
59	20230627	190300	128004920	9130	9130	9130	9130	0
60	20230627	190200	128004920	9130	9130	9130	9130	0
61	20230627	190100	128004920	9130	9130	9130	9130	0
62	20230627	190000	128004920	9130	9130	9130	9130	126
63	20230627	185900	128004920	9130	9130	9130	9130	0
64	20230627	185800	128004920	9130	9130	9130	9130	0
65	20230627	185700	128004920	9130	9130	9130	9130	0
66	20230627	185600	128004920	9130	9130	9130	9130	0
67	20230627	185500	128004920	9130	9130	9130	9130	0
68	20230627	185400	128004920	9130	9130	9130	9130	0
69	20230627	185300	128004920	9130	9130	9130	9130	0
70	20230627	185200	128004920	9130	9130	9130	9130	0
71	20230627	185100	128004920	9130	9130	9130	9130	0
72	20230627	185000	128004920	9130	9130	9130	9130	0
73	20230627	184900	128004920	9130	9130	9130	9130	0
74	20230627	184800	128004920	9130	9130	9130	9130	0
75	20230627	184700	128004920	9130	9130	9130	9130	0
76	20230627	184600	128004920	9130	9130	9130	9130	0
77	20230627	184500	128004920	9130	9130	9130	9130	0
78	20230627	184400	128004920	9130	9130	9130	9130	0
79	20230627	184300	128004920	9130	9130	9130	9130	0
80	20230627	184200	128004920	9130	9130	9130	9130	0
81	20230627	184100	128004920	9130	9130	9130	9130	0
82	20230627	184000	128004920	9130	9130	9130	9130	0
83	20230627	183900	128004920	9130	9130	9130	9130	0
84	20230627	183800	128004920	9130	9130	9130	9130	0
85	20230627	183700	128004920	9130	9130	9130	9130	0
86	20230627	183600	128004920	9130	9130	9130	9130	0
87	20230627	183500	128004920	9130	9130	9130	9130	0
88	20230627	183400	128004920	9130	9130	9130	9130	0
89	20230627	183300	128004920	9130	9130	9130	9130	0
90	20230627	183200	128004920	9130	9130	9130	9130	0
91	20230627	183100	128004920	9130	9130	9130	9130	0
92	20230627	183000	128004920	9130	9130	9130	9130	126
93	20230627	182900	128004920	9130	9130	9130	9130	0
94	20230627	182800	128004920	9130	9130	9130	9130	0
95	20230627	182700	128004920	9130	9130	9130	9130	0
96	20230627	182600	128004920	9130	9130	9130	9130	0
97	20230627	182500	128004920	9130	9130	9130	9130	0
98	20230627	182400	128004920	9130	9130	9130	9130	0
99	20230627	182300	128004920	9130	9130	9130	9130	0
100	20230627	182200	128004920	9130	9130	9130	9130	0
101	20230627	182100	128004920	9130	9130	9130	9130	0
102	20230627	182000	128004920	9130	9130	9130	9130	0
103	20230627	181900	128004920	9130	9130	9130	9130	0
104	20230627	181800	128004920	9130	9130	9130	9130	0
105	20230627	181700	128004920	9130	9130	9130	9130	0
106	20230627	181600	128004920	9130	9130	9130	9130	0
107	20230627	181500	128004920	9130	9130	9130	9130	0
108	20230627	181400	128004920	9130	9130	9130	9130	0
109	20230627	181300	128004920	9130	9130	9130	9130	0
110	20230627	181200	128004920	9130	9130	9130	9130	0
111	20230627	181100	128004920	9130	9130	9130	9130	0
112	20230627	181000	128004920	9130	9130	9130	9130	0
113	20230627	180900	128004920	9130	9130	9130	9130	0
114	20230627	180800	128004920	9130	9130	9130	9130	0
115	20230627	180700	128004920	9130	9130	9130	9130	0
116	20230627	180600	128004920	9130	9130	9130	9130	0
117	20230627	180500	128004920	9130	9130	9130	9130	0
118	20230627	180400	128004920	9130	9130	9130	9130	0
119	20230627	180300	128004920	9130	9130	9130	9130	0
120	20230627	180200	128004920	9130	9130	9130	9130	0
121	20230627	180100	128004920	9130	9130	9130	9130	0
122	20230627	180000	128004920	9130	9130	9130	9130	126
123	20230627	175900	128004920	9130	9130	9130	9130	0
124	20230627	175800	128004920	9130	9130	9130	9130	0
125	20230627	175700	128004920	9130	9130	9130	9130	0
126	20230627	175600	128004920	9130	9130	9130	9130	0
127	20230627	175500	128004920	9130	9130	9130	9130	0
128	20230627	175400	128004920	9130	9130	9130	9130	0
129	20230627	175300	128004920	9130	9130	9130	9130	0
130	20230627	175200	128004920	9130	9130	9130	9130	0
131	20230627	175100	128004920	9130	9130	9130	9130	0
132	20230627	175000	128004920	9130	9130	9130	9130	0
133	20230627	174900	128004920	9130	9130	9130	9130	0
134	20230627	174800	128004920	9130	9130	9130	9130	0
135	20230627	174700	128004920	9130	9130	9130	9130	0
136	20230627	174600	128004920	9130	9130	9130	9130	0
137	20230627	174500	128004920	9130	9130	9130	9130	0
138	20230627	174400	128004920	9130	9130	9130	9130	0
139	20230627	174300	128004920	9130	9130	9130	9130	0
140	20230627	174200	128004920	9130	9130	9130	9130	0
141	20230627	174100	128004920	9130	9130	9130	9130	0
142	20230627	174000	128004920	9130	9130	9130	9130	0
143	20230627	173900	128004920	9130	9130	9130	9130	0
144	20230627	173800	128004920	9130	9130	9130	9130	0
145	20230627	173700	128004920	9130	9130	9130	9130	0
146	20230627	173600	128004920	9130	9130	9130	9130	0
147	20230627	173500	128004920	9130	9130	9130	9130	0
148	20230627	173400	128004920	9130	9130	9130	9130	0
149	20230627	173300	128004920	9130	9130	9130	9130	0
150	20230627	173200	128004920	9130	9130	9130	9130	0
151	20230627	173100	128004920	9130	9130	9130	9130	0
152	20230627	173000	128004920	9130	9130	9130	9130	126
153	20230627	172900	128004920	9130	9130	9130	9130	0
154	20230627	172800	128004920	9130	9130	9130	9130	0
155	20230627	172700	128004920	9130	9130	9130	9130	0
156	20230627	172600	128004920	9130	9130	9130	9130	0
157	20230627	172500	128004920	9130	9130	9130	9130	0
158	20230627	172400	128004920	9130	9130	9130	9130	0
159	20230627	172300	128004920	9130	9130	9130	9130	0
160	20230627	172200	128004920	9130	9130	9130	9130	0
161	20230627	172100	128004920	9130	9130	9130	9130	0
162	20230627	172000	128004920	9130	9130	9130	9130	0
163	20230627	171900	128004920	9130	9130	9130	9130	0
164	20230627	171800	128004920	9130	9130	9130	9130	0
165	20230627	171700	128004920	9130	9130	9130	9130	0
166	20230627	171600	128004920	9130	9130	9130	9130	0
167	20230627	171500	128004920	9130	9130	9130	9130	0
168	20230627	171400	128004920	9130	9130	9130	9130	0
169	20230627	171300	128004920	9130	9130	9130	9130	0
170	20230627	171200	128004920	9130	9130	9130	9130	0
171	20230627	171100	128004920	9130	9130	9130	9130	0
172	20230627	171000	128004920	9130	9130	9130	9130	0
173	20230627	170900	128004920	9130	9130	9130	9130	0
174	20230627	170800	128004920	9130	9130	9130	9130	0
175	20230627	170700	128004920	9130	9130	9130	9130	0
176	20230627	170600	128004920	9130	9130	9130	9130	0
177	20230627	170500	128004920	9130	9130	9130	9130	0
178	20230627	170400	128004920	9130	9130	9130	9130	0
179	20230627	170300	128004920	9130	9130	9130	9130	0
180	20230627	170200	128004920	9130	9130	9130	9130	0
181	20230627	170100	128004920	9130	9130	9130	9130	0
182	20230627	170000	128004920	9130	9130	9130	9130	126
183	20230627	165900	128004920	9130	9130	9130	9130	0
184	20230627	165800	128004920	9130	9130	9130	9130	0
185	20230627	165700	128004920	9130	9130	9130	9130	0
186	20230627	165600	128004920	9130	9130	9130	9130	0
187	20230627	165500	128004920	9130	9130	9130	9130	0
188	20230627	165400	128004920	9130	9130	9130	9130	0
189	20230627	165300	128004920	9130	9130	9130	9130	0
190	20230627	165200	128004920	9130	9130	9130	9130	0
191	20230627	165100	128004920	9130	9130	9130	9130	0
192	20230627	165000	128004920	9130	9130	9130	9130	0
193	20230627	164900	128004920	9130	9130	9130	9130	0
194	20230627	164800	128004920	9130	9130	9130	9130	0
195	20230627	164700	128004920	9130	9130	9130	9130	0
196	20230627	164600	128004920	9130	9130	9130	9130	0
197	20230627	164500	128004920	9130	9130	9130	9130	0
198	20230627	164400	128004920	9130	9130	9130	9130	0
199	20230627	164300	128004920	9130	9130	9130	9130	0
200	20230627	164200	128004920	9130	9130	9130	9130	0
201	20230627	164100	128004920	9130	9130	9130	9130	0
202	20230627	164000	128004920	9130	9130	9130	9130	0
203	20230627	163900	128004920	9130	9130	9130	9130	0
204	20230627	163800	128004920	9130	9130	9130	9130	0
205	20230627	163700	128004920	9130	9130	9130	9130	0
206	20230627	163600	128004920	9130	9130	9130	9130	0
207	20230627	163500	128004920	9130	9130	9130	9130	0
208	20230627	163400	128004920	9130	9130	9130	9130	0
209	20230627	163300	128004920	9130	9130	9130	9130	0
210	20230627	163200	128004920	9130	9130	9130	9130	0
211	20230627	163100	128004920	9130	9130	9130	9130	0
212	20230627	163000	128004920	9130	9130	9130	9130	126
213	20230627	162900	128004920	9130	9130	9130	9130	0
214	20230627	162800	128004920	9130	9130	9130	9130	0
215	20230627	162700	128004920	9130	9130	9130	9130	0
216	20230627	162600	128004920	9130	9130	9130	9130	0
217	20230627	162500	128004920	9130	9130	9130	9130	0
218	20230627	162400	128004920	9130	9130	9130	9130	0
219	20230627	162300	128004920	9130	9130	9130	9130	0
220	20230627	162200	128004920	9130	9130	9130	9130	0
221	20230627	162100	128004920	9130	9130	9130	9130	0
222	20230627	162000	128004920	9130	9130	9130	9130	0
223	20230627	161900	128004920	9130	9130	9130	9130	0
224	20230627	161800	128004920	9130	9130	9130	9130	0
225	20230627	161700	128004920	9130	9130	9130	9130	0
226	20230627	161600	128004920	9130	9130	9130	9130	0
227	20230627	161500	128004920	9130	9130	9130	9130	0
228	20230627	161400	128004920	9130	9130	9130	9130	0
229	20230627	161300	128004920	9130	9130	9130	9130	0
230	20230627	161200	128004920	9130	9130	9130	9130	0
231	20230627	161100	128004920	9130	9130	9130	9130	0
232	20230627	161000	128004920	9130	9130	9130	9130	0
233	20230627	160900	128004920	9130	9130	9130	9130	0
234	20230627	160800	128004920	9130	9130	9130	9130	0
235	20230627	160700	128004920	9130	9130	9130	9130	0
236	20230627	160600	128004920	9130	9130	9130	9130	0
237	20230627	160500	128004920	9130	9130	9130	9130	0
238	20230627	160400	128004920	9130	9130	9130	9130	0
239	20230627	160300	128004920	9130	9130	9130	9130	0
240	20230627	160200	128004920	9130	9130	9130	9130	0
241	20230627	160100	128004920	9130	9130	9130	9130	0
242	20230627	160000	128004920	9130	9130	9130	9130	126
243	20230627	155900	128004920	9130	9130	9130	9130	0
244	20230627	155800	128004920	9130	9130	9130	9130	0
245	20230627	155700	128004920	9130	9130	9130	9130	0
246	20230627	155600	128004920	9130	9130	9130	9130	0
247	20230627	155500	128004920	9130	9130	9130	9130	0
248	20230627	155400	128004920	9130	9130	9130	9130	0
249	20230627	155300	128004920	9130	9130	9130	9130	0
250	20230627	155200	128004920	9130	9130	9130	9130	0
251	20230627	155100	128004920	9130	9130	9130	9130	0
252	20230627	155000	128004920	9130	9130	9130	9130	0
253	20230627	154900	128004920	9130	9130	9130	9130	0
254	20230627	154800	128004920	9130	9130	9130	9130	0
255	20230627	154700	128004920	9130	9130	9130	9130	0
256	20230627	154600	128004920	9130	9130	9130	9130	0
257	20230627	154500	128004920	9130	9130	9130	9130	0
258	20230627	154400	128004920	9130	9130	9130	9130	0
259	20230627	154300	128004920	9130	9130	9130	9130	0
260	20230627	154200	128004920	9130	9130	9130	9130	0
261	20230627	154100	128004920	9130	9130	9130	9130	0
262	20230627	154000	128004920	9130	9130	9130	9130	0
263	20230627	153900	128004920	9130	9130	9130	9130	0
264	20230627	153800	128004920	9130	9130	9130	9130	0
265	20230627	153700	128004920	9130	9130	9130	9130	0
266	20230627	153600	128004920	9130	9130	9130	9130	0
267	20230627	153500	128004920	9130	9130	9130	9130	0
268	20230627	153400	128004920	9130	9130	9130	9130	0
269	20230627	153300	128004920	9130	9130	9130	9130	0
270	20230627	153200	128004920	9130	9130	9130	9130	0
271	20230627	153100	128004920	9130	9130	9130	9130	0
272	20230627	153000	128004920	9130	9130	9130	9130	252
273	20230627	152900	126854540	9130	9130	9130	9130	0
274	20230627	152800	126854540	9130	9130	9130	9130	0
275	20230627	152700	126854540	9130	9130	9130	9130	0
276	20230627	152600	126854540	9130	9130	9130	9130	0
277	20230627	152500	126854540	9130	9130	9130	9130	0
278	20230627	152400	126854540	9130	9130	9130	9130	0
279	20230627	152300	126854540	9130	9130	9130	9130	0
280	20230627	152200	126854540	9130	9130	9130	9130	0
281	20230627	152100	126854540	9130	9130	9130	9130	0
282	20230627	152000	126854540	9130	9130	9130	9130	0
283	20230627	151900	126854540	9130	9130	9130	9130	31
284	20230627	151800	126571510	9130	9130	9130	9130	0
285	20230627	151700	126571510	9130	9130	9130	9130	0
286	20230627	151600	126571510	9130	9120	9130	9120	300
287	20230627	151500	123833010	9120	9120	9120	9120	210
288	20230627	151400	121917810	9120	9120	9120	9120	1
289	20230627	151300	121908690	9120	9120	9120	9120	0
290	20230627	151200	121908690	9120	9120	9120	9120	1
291	20230627	151100	121899570	9120	9120	9120	9120	0
292	20230627	151000	121899570	9120	9120	9120	9120	0
293	20230627	150900	121899570	9120	9120	9120	9120	0
294	20230627	150800	121899570	9120	9120	9120	9120	0
295	20230627	150700	121899570	9120	9120	9120	9120	0
296	20230627	150600	121899570	9120	9120	9120	9120	0
297	20230627	150500	121899570	9120	9120	9120	9120	0
298	20230627	150400	121899570	9120	9120	9120	9120	1
299	20230627	150300	121890450	9090	9090	9090	9090	0
300	20230627	150200	121890450	9090	9090	9090	9090	1
301	20230627	150100	121881360	9120	9120	9120	9120	0
302	20230627	150000	121881360	9120	9120	9120	9120	0
303	20230627	145900	121881360	9120	9120	9120	9120	0
304	20230627	145800	121881360	9120	9120	9120	9120	1
305	20230627	145700	121872240	9090	9090	9090	9090	0
306	20230627	145600	121872240	9090	9090	9090	9090	0
307	20230627	145500	121872240	9090	9090	9090	9090	28
308	20230627	145400	121617720	9110	9110	9110	9110	0
309	20230627	145300	121617720	9110	9110	9110	9110	0
310	20230627	145200	121617720	9110	9110	9110	9110	0
311	20230627	145100	121617720	9110	9110	9110	9110	1
312	20230627	145000	121608610	9110	9110	9110	9110	0
313	20230627	144900	121608610	9110	9110	9110	9110	0
314	20230627	144800	121608610	9110	9110	9110	9110	0
315	20230627	144700	121608610	9110	9110	9110	9110	1
316	20230627	144600	121599500	9100	9100	9100	9100	0
317	20230627	144500	121599500	9100	9100	9100	9100	22
318	20230627	144400	121399300	9130	9130	9130	9130	0
319	20230627	144300	121399300	9130	9130	9130	9130	0
320	20230627	144200	121399300	9130	9130	9130	9130	0
321	20230627	144100	121399300	9130	9130	9130	9130	0
322	20230627	144000	121399300	9130	9130	9130	9130	0
323	20230627	143900	121399300	9130	9130	9130	9130	0
324	20230627	143800	121399300	9130	9120	9130	9120	61
325	20230627	143700	120842380	9130	9130	9130	9130	0
326	20230627	143600	120842380	9130	9130	9130	9130	0
327	20230627	143500	120842380	9130	9130	9130	9130	0
328	20230627	143400	120842380	9130	9100	9130	9090	501
329	20230627	143300	116287900	9130	9130	9130	9130	0
330	20230627	143200	116287900	9130	9130	9130	9130	0
331	20230627	143100	116287900	9130	9130	9130	9130	1
332	20230627	143000	116278770	9100	9100	9100	9100	0
333	20230627	142900	116278770	9100	9100	9100	9100	0
334	20230627	142800	116278770	9100	9100	9100	9100	10
335	20230627	142700	116187770	9110	9110	9110	9110	54
336	20230627	142600	115695830	9130	9130	9130	9130	0
337	20230627	142500	115695830	9130	9130	9130	9130	0
338	20230627	142400	115695830	9130	9130	9130	9130	0
339	20230627	142300	115695830	9130	9130	9130	9130	0
340	20230627	142200	115695830	9130	9130	9130	9130	250
341	20230627	142100	113413330	9130	9100	9130	9100	551
342	20230627	142000	108394820	9100	9110	9110	9100	452
343	20230627	141900	104281250	9130	9130	9130	9130	0
344	20230627	141800	104281250	9130	9120	9130	9110	812
345	20230627	141700	96880510	9130	9140	9140	9130	812
346	20230627	141600	89462560	9150	9160	9160	9150	680
347	20230627	141500	83236880	9160	9080	9160	9080	1372
348	20230627	141400	70728810	9070	9070	9070	9070	211
349	20230627	141300	68815040	9090	9090	9090	9090	0
350	20230627	141200	68815040	9090	9090	9090	9090	0
351	20230627	141100	68815040	9090	9080	9090	9080	6
352	20230627	141000	68760550	9080	9080	9080	9080	0
353	20230627	140900	68760550	9080	9080	9080	9080	110
354	20230627	140800	67761750	9080	9080	9080	9080	0
355	20230627	140700	67761750	9080	9080	9080	9080	0
356	20230627	140600	67761750	9080	9080	9080	9080	0
357	20230627	140500	67761750	9080	9080	9080	9080	0
358	20230627	140400	67761750	9080	9080	9080	9080	0
359	20230627	140300	67761750	9080	9080	9080	9080	0
360	20230627	140200	67761750	9080	9080	9080	9080	0
361	20230627	140100	67761750	9080	9080	9080	9080	0
362	20230627	140000	67761750	9080	9080	9080	9080	0
363	20230627	135900	67761750	9080	9080	9080	9080	0
364	20230627	135800	67761750	9080	9080	9080	9080	0
365	20230627	135700	67761750	9080	9080	9080	9080	0
366	20230627	135600	67761750	9080	9050	9080	9050	11
367	20230627	135500	67662170	9050	9050	9050	9050	0
368	20230627	135400	67662170	9050	9050	9050	9050	0
369	20230627	135300	67662170	9050	9050	9050	9050	0
370	20230627	135200	67662170	9050	9050	9050	9050	0
371	20230627	135100	67662170	9050	9050	9050	9050	0
372	20230627	135000	67662170	9050	9050	9050	9050	0
373	20230627	134900	67662170	9050	9050	9050	9050	0
374	20230627	134800	67662170	9050	9050	9050	9050	0
375	20230627	134700	67662170	9050	9050	9050	9050	0
376	20230627	134600	67662170	9050	9050	9050	9050	0
377	20230627	134500	67662170	9050	9050	9050	9050	0
378	20230627	134400	67662170	9050	9050	9050	9050	49
379	20230627	134300	67218720	9070	9070	9070	9070	0
380	20230627	134200	67218720	9070	9070	9070	9070	0
381	20230627	134100	67218720	9070	9070	9070	9070	0
382	20230627	134000	67218720	9070	9070	9070	9070	0
383	20230627	133900	67218720	9070	9070	9070	9070	1
384	20230627	133800	67209650	9080	9080	9080	9080	0
385	20230627	133700	67209650	9080	9080	9080	9080	0
386	20230627	133600	67209650	9080	9080	9080	9080	0
387	20230627	133500	67209650	9080	9080	9080	9080	4
388	20230627	133400	67173330	9070	9070	9070	9070	31
389	20230627	133300	66892160	9070	9070	9070	9070	249
390	20230627	133200	64633730	9060	9060	9060	9060	0
391	20230627	133100	64633730	9060	9060	9060	9060	0
392	20230627	133000	64633730	9060	9060	9060	9060	168
393	20230627	132900	63111650	9060	9060	9060	9060	135
394	20230627	132800	61888550	9060	9060	9060	9060	0
395	20230627	132700	61888550	9060	9060	9060	9060	0
396	20230627	132600	61888550	9060	9060	9060	9060	0
397	20230627	132500	61888550	9060	9060	9060	9060	0
398	20230627	132400	61888550	9060	9060	9060	9060	1
399	20230627	132300	61879490	9060	9060	9060	9060	0
400	20230627	132200	61879490	9060	9060	9060	9060	2000
401	20230627	132100	43759490	9050	9050	9050	9050	0
402	20230627	132000	43759490	9050	9050	9050	9050	22
403	20230627	131900	43560390	9060	9060	9060	9060	0
404	20230627	131800	43560390	9060	9060	9060	9060	3
405	20230627	131700	43533210	9060	9060	9060	9060	20
406	20230627	131600	43352010	9070	9070	9070	9070	0
407	20230627	131500	43352010	9070	9070	9070	9070	0
408	20230627	131400	43352010	9070	9070	9070	9070	0
409	20230627	131300	43352010	9070	9070	9070	9070	0
410	20230627	131200	43352010	9070	9070	9070	9070	0
411	20230627	131100	43352010	9070	9070	9070	9070	0
412	20230627	131000	43352010	9070	9070	9070	9070	0
413	20230627	130900	43352010	9070	9070	9070	9070	20
414	20230627	130800	43170610	9080	9080	9080	9080	0
415	20230627	130700	43170610	9080	9080	9080	9080	0
416	20230627	130600	43170610	9080	9080	9080	9080	0
417	20230627	130500	43170610	9080	9080	9080	9080	0
418	20230627	130400	43170610	9080	9080	9080	9080	50
419	20230627	130300	42716610	9070	9070	9070	9070	10
420	20230627	130200	42625910	9080	9080	9080	9080	0
421	20230627	130100	42625910	9080	9080	9080	9080	0
422	20230627	130000	42625910	9080	9080	9080	9080	0
423	20230627	125900	42625910	9080	9080	9080	9080	0
424	20230627	125800	42625910	9080	9080	9080	9080	0
425	20230627	125700	42625910	9080	9080	9080	9080	0
426	20230627	125600	42625910	9080	9080	9080	9080	0
427	20230627	125500	42625910	9080	9080	9080	9080	0
428	20230627	125400	42625910	9080	9080	9080	9080	0
429	20230627	125300	42625910	9080	9080	9080	9080	3
430	20230627	125200	42598670	9080	9080	9080	9080	0
431	20230627	125100	42598670	9080	9080	9080	9080	12
432	20230627	125000	42489710	9070	9070	9070	9070	0
433	20230627	124900	42489710	9070	9070	9070	9070	0
434	20230627	124800	42489710	9070	9070	9070	9070	50
435	20230627	124700	42036210	9090	9090	9090	9090	0
436	20230627	124600	42036210	9090	9090	9090	9090	0
437	20230627	124500	42036210	9090	9090	9090	9090	0
438	20230627	124400	42036210	9090	9090	9090	9090	0
439	20230627	124300	42036210	9090	9090	9090	9090	0
440	20230627	124200	42036210	9090	9090	9090	9090	0
441	20230627	124100	42036210	9090	9090	9090	9090	0
442	20230627	124000	42036210	9090	9090	9090	9090	0
443	20230627	123900	42036210	9090	9090	9090	9090	0
444	20230627	123800	42036210	9090	9090	9090	9090	0
445	20230627	123700	42036210	9090	9080	9090	9080	5
446	20230627	123600	41990790	9040	9040	9040	9040	0
447	20230627	123500	41990790	9040	9040	9040	9040	0
448	20230627	123400	41990790	9040	9040	9040	9040	160
449	20230627	123300	40544390	9080	9080	9080	9080	0
450	20230627	123200	40544390	9080	9080	9080	9080	0
451	20230627	123100	40544390	9080	9080	9080	9080	0
452	20230627	123000	40544390	9080	9080	9080	9080	0
453	20230627	122900	40544390	9080	9080	9080	9080	0
454	20230627	122800	40544390	9080	9080	9080	9080	1
455	20230627	122700	40535310	9040	9040	9040	9040	0
456	20230627	122600	40535310	9040	9040	9040	9040	0
457	20230627	122500	40535310	9040	9040	9040	9040	0
458	20230627	122400	40535310	9040	9040	9040	9040	0
459	20230627	122300	40535310	9040	9040	9040	9040	0
460	20230627	122200	40535310	9040	9040	9040	9040	0
461	20230627	122100	40535310	9040	9040	9040	9040	0
462	20230627	122000	40535310	9040	9040	9040	9040	0
463	20230627	121900	40535310	9040	9040	9040	9040	0
464	20230627	121800	40535310	9040	9040	9040	9040	0
465	20230627	121700	40535310	9040	9040	9040	9040	0
466	20230627	121600	40535310	9040	9040	9040	9040	0
467	20230627	121500	40535310	9040	9040	9040	9040	0
468	20230627	121400	40535310	9040	9040	9040	9040	0
469	20230627	121300	40535310	9040	9060	9060	9040	500
470	20230627	121200	36013660	9080	9080	9080	9080	0
471	20230627	121100	36013660	9080	9080	9080	9080	0
472	20230627	121000	36013660	9080	9080	9080	9080	200
473	20230627	120900	34197660	9080	9080	9080	9080	0
474	20230627	120800	34197660	9080	9080	9080	9080	0
475	20230627	120700	34197660	9080	9080	9080	9080	0
476	20230627	120600	34197660	9080	9080	9080	9080	0
477	20230627	120500	34197660	9080	9080	9080	9080	0
478	20230627	120400	34197660	9080	9080	9080	9080	0
479	20230627	120300	34197660	9080	9080	9080	9080	0
480	20230627	120200	34197660	9080	9080	9080	9080	0
481	20230627	120100	34197660	9080	9080	9080	9080	0
482	20230627	120000	34197660	9080	9080	9080	9080	0
483	20230627	115900	34197660	9080	9080	9080	9080	0
484	20230627	115800	34197660	9080	9080	9080	9080	0
485	20230627	115700	34197660	9080	9080	9080	9080	0
486	20230627	115600	34197660	9080	9080	9080	9080	0
487	20230627	115500	34197660	9080	9080	9080	9080	0
488	20230627	115400	34197660	9080	9080	9080	9080	0
489	20230627	115300	34197660	9080	9080	9080	9080	0
490	20230627	115200	34197660	9080	9080	9080	9080	0
491	20230627	115100	34197660	9080	9080	9080	9080	0
492	20230627	115000	34197660	9080	9080	9080	9080	0
493	20230627	114900	34197660	9080	9080	9080	9080	0
494	20230627	114800	34197660	9080	9080	9080	9080	0
495	20230627	114700	34197660	9080	9080	9080	9080	0
496	20230627	114600	34197660	9080	9080	9080	9080	0
497	20230627	114500	34197660	9080	9080	9080	9080	0
498	20230627	114400	34197660	9080	9080	9080	9080	0
499	20230627	114300	34197660	9080	9080	9080	9080	0
500	20230627	114200	34197660	9080	9080	9080	9080	0
501	20230627	114100	34197660	9080	9080	9080	9080	1
502	20230627	114000	34188580	9070	9070	9070	9070	0
503	20230627	113900	34188580	9070	9070	9070	9070	0
504	20230627	113800	34188580	9070	9070	9070	9070	0
505	20230627	113700	34188580	9070	9070	9070	9070	0
506	20230627	113600	34188580	9070	9070	9070	9070	14
507	20230627	113500	34061600	9080	9080	9080	9080	0
508	20230627	113400	34061600	9080	9080	9080	9080	0
509	20230627	113300	34061600	9080	9080	9080	9080	0
510	20230627	113200	34061600	9080	9080	9080	9080	0
511	20230627	113100	34061600	9080	9080	9080	9080	0
512	20230627	113000	34061600	9080	9080	9080	9080	0
513	20230627	112900	34061600	9080	9080	9080	9080	0
514	20230627	112800	34061600	9080	9080	9080	9080	0
515	20230627	112700	34061600	9080	9080	9080	9080	0
516	20230627	112600	34061600	9080	9080	9080	9080	0
517	20230627	112500	34061600	9080	9080	9080	9080	0
518	20230627	112400	34061600	9080	9080	9080	9080	0
519	20230627	112300	34061600	9080	9080	9080	9080	0
520	20230627	112200	34061600	9080	9080	9080	9080	69
521	20230627	112100	33435080	9090	9090	9090	9090	0
522	20230627	112000	33435080	9090	9090	9090	9090	0
523	20230627	111900	33435080	9090	9090	9090	9090	0
524	20230627	111800	33435080	9090	9090	9090	9090	0
525	20230627	111700	33435080	9090	9090	9090	9090	0
526	20230627	111600	33435080	9090	9090	9090	9090	0
527	20230627	111500	33435080	9090	9090	9090	9090	0
528	20230627	111400	33435080	9090	9090	9090	9090	1
529	20230627	111300	33425990	9080	9080	9080	9080	0
530	20230627	111200	33425990	9080	9080	9080	9080	0
531	20230627	111100	33425990	9080	9080	9080	9080	31
532	20230627	111000	33144510	9060	9060	9060	9060	0
533	20230627	110900	33144510	9060	9060	9060	9060	0
534	20230627	110800	33144510	9060	9060	9060	9060	0
535	20230627	110700	33144510	9060	9060	9060	9060	245
536	20230627	110600	30924810	9070	9070	9070	9070	0
537	20230627	110500	30924810	9070	9070	9070	9070	0
538	20230627	110400	30924810	9070	9070	9070	9070	0
539	20230627	110300	30924810	9070	9070	9070	9070	0
540	20230627	110200	30924810	9070	9070	9070	9070	0
541	20230627	110100	30924810	9070	9070	9070	9070	0
542	20230627	110000	30924810	9070	9070	9070	9070	0
543	20230627	105900	30924810	9070	9070	9070	9070	28
544	20230627	105800	30670850	9060	9060	9060	9060	0
545	20230627	105700	30670850	9060	9060	9060	9060	0
546	20230627	105600	30670850	9060	9060	9060	9060	0
547	20230627	105500	30670850	9060	9060	9060	9060	0
548	20230627	105400	30670850	9060	9060	9060	9060	0
549	20230627	105300	30670850	9060	9060	9060	9060	0
550	20230627	105200	30670850	9060	9050	9060	9050	294
551	20230627	105100	28007610	9020	9020	9020	9020	0
552	20230627	105000	28007610	9020	9020	9020	9020	0
553	20230627	104900	28007610	9020	9020	9020	9020	0
554	20230627	104800	28007610	9020	9020	9020	9020	0
555	20230627	104700	28007610	9020	9020	9020	9020	121
556	20230627	104600	26916190	9020	9020	9020	9020	0
557	20230627	104500	26916190	9020	9020	9020	9020	0
558	20230627	104400	26916190	9020	9020	9020	9020	0
559	20230627	104300	26916190	9020	9020	9020	9020	0
560	20230627	104200	26916190	9020	9020	9020	9020	1
561	20230627	104100	26907170	9020	9020	9020	9020	0
562	20230627	104000	26907170	9020	9020	9020	9020	0
563	20230627	103900	26907170	9020	9020	9020	9020	5
564	20230627	103800	26862070	9010	9010	9010	9010	0
565	20230627	103700	26862070	9010	9010	9010	9010	0
566	20230627	103600	26862070	9010	9010	9010	9010	20
567	20230627	103500	26681870	9020	9020	9020	9020	0
568	20230627	103400	26681870	9020	9020	9020	9020	23
569	20230627	103300	26474410	9010	9010	9010	9010	0
570	20230627	103200	26474410	9010	9010	9010	9010	22
571	20230627	103100	26276190	9020	9020	9020	9020	8
572	20230627	103000	26204030	9030	9030	9030	9030	0
573	20230627	102900	26204030	9030	9030	9030	9030	0
574	20230627	102800	26204030	9030	9030	9030	9030	0
575	20230627	102700	26204030	9030	9030	9030	9030	0
576	20230627	102600	26204030	9030	9030	9030	9030	0
577	20230627	102500	26204030	9030	9030	9030	9030	125
578	20230627	102400	25075280	9030	9030	9030	9030	0
579	20230627	102300	25075280	9030	9030	9030	9030	435
580	20230627	102200	21147230	9040	9040	9040	9040	0
581	20230627	102100	21147230	9040	9040	9040	9040	94
582	20230627	102000	20297470	9050	9050	9050	9050	0
583	20230627	101900	20297470	9050	9050	9050	9050	0
584	20230627	101800	20297470	9050	9050	9050	9050	0
585	20230627	101700	20297470	9050	9050	9050	9050	65
586	20230627	101600	19709220	9070	9070	9070	9070	0
587	20230627	101500	19709220	9070	9070	9070	9070	0
588	20230627	101400	19709220	9070	9070	9070	9070	0
589	20230627	101300	19709220	9070	9070	9070	9070	0
590	20230627	101200	19709220	9070	9070	9070	9070	0
591	20230627	101100	19709220	9070	9070	9070	9070	0
592	20230627	101000	19709220	9070	9070	9070	9070	0
593	20230627	100900	19709220	9070	9070	9070	9070	1
594	20230627	100800	19700150	9070	9070	9070	9070	0
595	20230627	100700	19700150	9070	9070	9070	9070	1
596	20230627	100600	19691080	9060	9060	9060	9060	0
597	20230627	100500	19691080	9060	9060	9060	9060	0
598	20230627	100400	19691080	9060	9060	9060	9060	0
599	20230627	100300	19691080	9060	9060	9060	9060	0
600	20230627	100200	19691080	9060	9060	9060	9060	0
601	20230627	100100	19691080	9060	9060	9060	9060	20
602	20230627	100000	19509880	9060	9060	9060	9060	0
603	20230627	095900	19509880	9060	9060	9060	9060	0
604	20230627	095800	19509880	9060	9060	9060	9060	0
605	20230627	095700	19509880	9060	9060	9060	9060	0
606	20230627	095600	19509880	9060	9060	9060	9060	1
607	20230627	095500	19500820	9020	9020	9020	9020	0
608	20230627	095400	19500820	9020	9020	9020	9020	0
609	20230627	095300	19500820	9020	9040	9040	9020	22
610	20230627	095200	19302290	9060	9060	9060	9060	0
611	20230627	095100	19302290	9060	9060	9060	9060	0
612	20230627	095000	19302290	9060	9050	9060	9050	2
613	20230627	094900	19284180	9050	9050	9050	9050	0
614	20230627	094800	19284180	9050	9050	9050	9050	0
615	20230627	094700	19284180	9050	9050	9050	9050	0
616	20230627	094600	19284180	9050	9050	9050	9050	0
617	20230627	094500	19284180	9050	9050	9050	9050	0
618	20230627	094400	19284180	9050	9050	9050	9050	0
619	20230627	094300	19284180	9050	9050	9050	9050	0
620	20230627	094200	19284180	9050	9050	9050	9050	84
621	20230627	094100	18523980	9050	9050	9050	9050	0
622	20230627	094000	18523980	9050	9050	9050	9050	0
623	20230627	093900	18523980	9050	9050	9050	9050	7
624	20230627	093800	18460630	9040	9040	9040	9040	0
625	20230627	093700	18460630	9040	9040	9040	9040	0
626	20230627	093600	18460630	9040	9040	9040	9040	55
627	20230627	093500	17963430	9040	9040	9040	9040	10
628	20230627	093400	17873030	9010	9020	9020	9010	35
629	20230627	093300	17557660	9040	9040	9040	9040	3
630	20230627	093200	17530540	9010	9020	9020	9010	47
631	20230627	093100	17107060	9020	9020	9020	9020	0
632	20230627	093000	17107060	9020	9020	9020	9020	0
633	20230627	092900	17107060	9020	9030	9030	9020	132
634	20230627	092800	15915210	9030	9030	9030	9030	0
635	20230627	092700	15915210	9030	9030	9030	9030	101
636	20230627	092600	15003180	9020	9020	9020	9020	0
637	20230627	092500	15003180	9020	9020	9020	9020	0
638	20230627	092400	15003180	9020	9020	9020	9020	0
639	20230627	092300	15003180	9020	9020	9020	9020	0
640	20230627	092200	15003180	9020	9010	9020	9010	66
641	20230627	092100	14408470	9010	9010	9010	9010	10
642	20230627	092000	14318370	9010	9010	9010	9010	14
643	20230627	091900	14192230	9010	9010	9010	9010	0
644	20230627	091800	14192230	9010	8990	9010	8990	96
645	20230627	091700	13327470	8990	8990	8990	8990	0
646	20230627	091600	13327470	8990	8990	8990	8990	0
647	20230627	091500	13327470	8990	8990	8990	8990	400
648	20230627	091400	9731470	8980	8990	8990	8980	25
649	20230627	091300	9506940	8980	8980	8980	8980	100
650	20230627	091200	8608940	8990	8990	8990	8990	0
651	20230627	091100	8608940	8990	8990	8990	8990	0
652	20230627	091000	8608940	8990	8990	8990	8990	0
653	20230627	090900	8608940	8990	8990	8990	8990	0
654	20230627	090800	8608940	8990	8990	8990	8990	0
655	20230627	090700	8608940	8990	8990	8990	8990	0
656	20230627	090600	8608940	8990	8990	8990	8990	9
657	20230627	090500	8528030	8990	8990	8990	8990	0
658	20230627	090400	8528030	8990	8990	8990	8990	12
659	20230627	090300	8420150	8960	9000	9000	8960	611
660	20230627	090200	2941080	9000	9010	9010	9000	183
661	20230627	090100	1292780	9020	9050	9050	9020	100
662	20230627	090000	389580	9060	9060	9060	9060	43