KissMeData/053300/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	192300	76287260	5060	5060	5060	5060	325
3	20230626	192200	76287260	5060	5060	5060	5060	0
4	20230626	192100	76287260	5060	5060	5060	5060	0
5	20230626	192000	76287260	5060	5060	5060	5060	0
6	20230626	191900	76287260	5060	5060	5060	5060	0
7	20230626	191800	76287260	5060	5060	5060	5060	0
8	20230626	191700	76287260	5060	5060	5060	5060	0
9	20230626	191600	76287260	5060	5060	5060	5060	0
10	20230626	191500	76287260	5060	5060	5060	5060	0
11	20230626	191400	76287260	5060	5060	5060	5060	0
12	20230626	191300	76287260	5060	5060	5060	5060	0
13	20230626	191200	76287260	5060	5060	5060	5060	0
14	20230626	191100	76287260	5060	5060	5060	5060	0
15	20230626	191000	76287260	5060	5060	5060	5060	0
16	20230626	190900	76287260	5060	5060	5060	5060	0
17	20230626	190800	76287260	5060	5060	5060	5060	0
18	20230626	190700	76287260	5060	5060	5060	5060	0
19	20230626	190600	76287260	5060	5060	5060	5060	0
20	20230626	190500	76287260	5060	5060	5060	5060	0
21	20230626	190400	76287260	5060	5060	5060	5060	0
22	20230626	190300	76287260	5060	5060	5060	5060	0
23	20230626	190200	76287260	5060	5060	5060	5060	0
24	20230626	190100	76287260	5060	5060	5060	5060	0
25	20230626	190000	76287260	5060	5060	5060	5060	0
26	20230626	185900	76287260	5060	5060	5060	5060	0
27	20230626	185800	76287260	5060	5060	5060	5060	0
28	20230626	185700	76287260	5060	5060	5060	5060	0
29	20230626	185600	76287260	5060	5060	5060	5060	0
30	20230626	185500	76287260	5060	5060	5060	5060	0
31	20230626	185400	76287260	5060	5060	5060	5060	0
32	20230626	185300	76287260	5060	5060	5060	5060	325
33	20230626	185200	76287260	5060	5060	5060	5060	0
34	20230626	185100	76287260	5060	5060	5060	5060	0
35	20230626	185000	76287260	5060	5060	5060	5060	0
36	20230626	184900	76287260	5060	5060	5060	5060	0
37	20230626	184800	76287260	5060	5060	5060	5060	0
38	20230626	184700	76287260	5060	5060	5060	5060	0
39	20230626	184600	76287260	5060	5060	5060	5060	0
40	20230626	184500	76287260	5060	5060	5060	5060	0
41	20230626	184400	76287260	5060	5060	5060	5060	0
42	20230626	184300	76287260	5060	5060	5060	5060	0
43	20230626	184200	76287260	5060	5060	5060	5060	0
44	20230626	184100	76287260	5060	5060	5060	5060	0
45	20230626	184000	76287260	5060	5060	5060	5060	0
46	20230626	183900	76287260	5060	5060	5060	5060	0
47	20230626	183800	76287260	5060	5060	5060	5060	0
48	20230626	183700	76287260	5060	5060	5060	5060	0
49	20230626	183600	76287260	5060	5060	5060	5060	0
50	20230626	183500	76287260	5060	5060	5060	5060	0
51	20230626	183400	76287260	5060	5060	5060	5060	0
52	20230626	183300	76287260	5060	5060	5060	5060	0
53	20230626	183200	76287260	5060	5060	5060	5060	0
54	20230626	183100	76287260	5060	5060	5060	5060	0
55	20230626	183000	76287260	5060	5060	5060	5060	0
56	20230626	182900	76287260	5060	5060	5060	5060	0
57	20230626	182800	76287260	5060	5060	5060	5060	0
58	20230626	182700	76287260	5060	5060	5060	5060	0
59	20230626	182600	76287260	5060	5060	5060	5060	0
60	20230626	182500	76287260	5060	5060	5060	5060	0
61	20230626	182400	76287260	5060	5060	5060	5060	0
62	20230626	182300	76287260	5060	5060	5060	5060	325
63	20230626	182200	76287260	5060	5060	5060	5060	0
64	20230626	182100	76287260	5060	5060	5060	5060	0
65	20230626	182000	76287260	5060	5060	5060	5060	0
66	20230626	181900	76287260	5060	5060	5060	5060	0
67	20230626	181800	76287260	5060	5060	5060	5060	0
68	20230626	181700	76287260	5060	5060	5060	5060	0
69	20230626	181600	76287260	5060	5060	5060	5060	0
70	20230626	181500	76287260	5060	5060	5060	5060	0
71	20230626	181400	76287260	5060	5060	5060	5060	0
72	20230626	181300	76287260	5060	5060	5060	5060	0
73	20230626	181200	76287260	5060	5060	5060	5060	0
74	20230626	181100	76287260	5060	5060	5060	5060	0
75	20230626	181000	76287260	5060	5060	5060	5060	0
76	20230626	180900	76287260	5060	5060	5060	5060	0
77	20230626	180800	76287260	5060	5060	5060	5060	0
78	20230626	180700	76287260	5060	5060	5060	5060	0
79	20230626	180600	76287260	5060	5060	5060	5060	0
80	20230626	180500	76287260	5060	5060	5060	5060	0
81	20230626	180400	76287260	5060	5060	5060	5060	0
82	20230626	180300	76287260	5060	5060	5060	5060	0
83	20230626	180200	76287260	5060	5060	5060	5060	0
84	20230626	180100	76287260	5060	5060	5060	5060	0
85	20230626	180000	76287260	5060	5060	5060	5060	0
86	20230626	175900	76287260	5060	5060	5060	5060	0
87	20230626	175800	76287260	5060	5060	5060	5060	0
88	20230626	175700	76287260	5060	5060	5060	5060	0
89	20230626	175600	76287260	5060	5060	5060	5060	0
90	20230626	175500	76287260	5060	5060	5060	5060	0
91	20230626	175400	76287260	5060	5060	5060	5060	0
92	20230626	175300	76287260	5060	5060	5060	5060	325
93	20230626	175200	76287260	5060	5060	5060	5060	0
94	20230626	175100	76287260	5060	5060	5060	5060	0
95	20230626	175000	76287260	5060	5060	5060	5060	0
96	20230626	174900	76287260	5060	5060	5060	5060	0
97	20230626	174800	76287260	5060	5060	5060	5060	0
98	20230626	174700	76287260	5060	5060	5060	5060	0
99	20230626	174600	76287260	5060	5060	5060	5060	0
100	20230626	174500	76287260	5060	5060	5060	5060	0
101	20230626	174400	76287260	5060	5060	5060	5060	0
102	20230626	174300	76287260	5060	5060	5060	5060	0
103	20230626	174200	76287260	5060	5060	5060	5060	0
104	20230626	174100	76287260	5060	5060	5060	5060	0
105	20230626	174000	76287260	5060	5060	5060	5060	0
106	20230626	173900	76287260	5060	5060	5060	5060	0
107	20230626	173800	76287260	5060	5060	5060	5060	0
108	20230626	173700	76287260	5060	5060	5060	5060	0
109	20230626	173600	76287260	5060	5060	5060	5060	0
110	20230626	173500	76287260	5060	5060	5060	5060	0
111	20230626	173400	76287260	5060	5060	5060	5060	0
112	20230626	173300	76287260	5060	5060	5060	5060	0
113	20230626	173200	76287260	5060	5060	5060	5060	0
114	20230626	173100	76287260	5060	5060	5060	5060	0
115	20230626	173000	76287260	5060	5060	5060	5060	0
116	20230626	172900	76287260	5060	5060	5060	5060	0
117	20230626	172800	76287260	5060	5060	5060	5060	0
118	20230626	172700	76287260	5060	5060	5060	5060	0
119	20230626	172600	76287260	5060	5060	5060	5060	0
120	20230626	172500	76287260	5060	5060	5060	5060	0
121	20230626	172400	76287260	5060	5060	5060	5060	0
122	20230626	172300	76287260	5060	5060	5060	5060	325
123	20230626	172200	76287260	5060	5060	5060	5060	0
124	20230626	172100	76287260	5060	5060	5060	5060	0
125	20230626	172000	76287260	5060	5060	5060	5060	0
126	20230626	171900	76287260	5060	5060	5060	5060	0
127	20230626	171800	76287260	5060	5060	5060	5060	0
128	20230626	171700	76287260	5060	5060	5060	5060	0
129	20230626	171600	76287260	5060	5060	5060	5060	0
130	20230626	171500	76287260	5060	5060	5060	5060	0
131	20230626	171400	76287260	5060	5060	5060	5060	0
132	20230626	171300	76287260	5060	5060	5060	5060	0
133	20230626	171200	76287260	5060	5060	5060	5060	0
134	20230626	171100	76287260	5060	5060	5060	5060	0
135	20230626	171000	76287260	5060	5060	5060	5060	0
136	20230626	170900	76287260	5060	5060	5060	5060	0
137	20230626	170800	76287260	5060	5060	5060	5060	0
138	20230626	170700	76287260	5060	5060	5060	5060	0
139	20230626	170600	76287260	5060	5060	5060	5060	0
140	20230626	170500	76287260	5060	5060	5060	5060	0
141	20230626	170400	76287260	5060	5060	5060	5060	0
142	20230626	170300	76287260	5060	5060	5060	5060	0
143	20230626	170200	76287260	5060	5060	5060	5060	0
144	20230626	170100	76287260	5060	5060	5060	5060	0
145	20230626	170000	76287260	5060	5060	5060	5060	0
146	20230626	165900	76287260	5060	5060	5060	5060	0
147	20230626	165800	76287260	5060	5060	5060	5060	0
148	20230626	165700	76287260	5060	5060	5060	5060	0
149	20230626	165600	76287260	5060	5060	5060	5060	0
150	20230626	165500	76287260	5060	5060	5060	5060	0
151	20230626	165400	76287260	5060	5060	5060	5060	0
152	20230626	165300	76287260	5060	5060	5060	5060	325
153	20230626	165200	76287260	5060	5060	5060	5060	0
154	20230626	165100	76287260	5060	5060	5060	5060	0
155	20230626	165000	76287260	5060	5060	5060	5060	0
156	20230626	164900	76287260	5060	5060	5060	5060	0
157	20230626	164800	76287260	5060	5060	5060	5060	0
158	20230626	164700	76287260	5060	5060	5060	5060	0
159	20230626	164600	76287260	5060	5060	5060	5060	0
160	20230626	164500	76287260	5060	5060	5060	5060	0
161	20230626	164400	76287260	5060	5060	5060	5060	0
162	20230626	164300	76287260	5060	5060	5060	5060	0
163	20230626	164200	76287260	5060	5060	5060	5060	0
164	20230626	164100	76287260	5060	5060	5060	5060	0
165	20230626	164000	76287260	5060	5060	5060	5060	0
166	20230626	163900	76287260	5060	5060	5060	5060	0
167	20230626	163800	76287260	5060	5060	5060	5060	0
168	20230626	163700	76287260	5060	5060	5060	5060	0
169	20230626	163600	76287260	5060	5060	5060	5060	0
170	20230626	163500	76287260	5060	5060	5060	5060	0
171	20230626	163400	76287260	5060	5060	5060	5060	0
172	20230626	163300	76287260	5060	5060	5060	5060	0
173	20230626	163200	76287260	5060	5060	5060	5060	0
174	20230626	163100	76287260	5060	5060	5060	5060	0
175	20230626	163000	76287260	5060	5060	5060	5060	0
176	20230626	162900	76287260	5060	5060	5060	5060	0
177	20230626	162800	76287260	5060	5060	5060	5060	0
178	20230626	162700	76287260	5060	5060	5060	5060	0
179	20230626	162600	76287260	5060	5060	5060	5060	0
180	20230626	162500	76287260	5060	5060	5060	5060	0
181	20230626	162400	76287260	5060	5060	5060	5060	0
182	20230626	162300	76287260	5060	5060	5060	5060	325
183	20230626	162200	76287260	5060	5060	5060	5060	0
184	20230626	162100	76287260	5060	5060	5060	5060	0
185	20230626	162000	76287260	5060	5060	5060	5060	0
186	20230626	161900	76287260	5060	5060	5060	5060	0
187	20230626	161800	76287260	5060	5060	5060	5060	0
188	20230626	161700	76287260	5060	5060	5060	5060	0
189	20230626	161600	76287260	5060	5060	5060	5060	0
190	20230626	161500	76287260	5060	5060	5060	5060	0
191	20230626	161400	76287260	5060	5060	5060	5060	0
192	20230626	161300	76287260	5060	5060	5060	5060	0
193	20230626	161200	76287260	5060	5060	5060	5060	0
194	20230626	161100	76287260	5060	5060	5060	5060	0
195	20230626	161000	76287260	5060	5060	5060	5060	0
196	20230626	160900	76287260	5060	5060	5060	5060	0
197	20230626	160800	76287260	5060	5060	5060	5060	0
198	20230626	160700	76287260	5060	5060	5060	5060	0
199	20230626	160600	76287260	5060	5060	5060	5060	0
200	20230626	160500	76287260	5060	5060	5060	5060	0
201	20230626	160400	76287260	5060	5060	5060	5060	0
202	20230626	160300	76287260	5060	5060	5060	5060	0
203	20230626	160200	76287260	5060	5060	5060	5060	0
204	20230626	160100	76287260	5060	5060	5060	5060	0
205	20230626	160000	76287260	5060	5060	5060	5060	0
206	20230626	155900	76287260	5060	5060	5060	5060	0
207	20230626	155800	76287260	5060	5060	5060	5060	0
208	20230626	155700	76287260	5060	5060	5060	5060	0
209	20230626	155600	76287260	5060	5060	5060	5060	0
210	20230626	155500	76287260	5060	5060	5060	5060	0
211	20230626	155400	76287260	5060	5060	5060	5060	0
212	20230626	155300	76287260	5060	5060	5060	5060	325
213	20230626	155200	76287260	5060	5060	5060	5060	0
214	20230626	155100	76287260	5060	5060	5060	5060	0
215	20230626	155000	76287260	5060	5060	5060	5060	0
216	20230626	154900	76287260	5060	5060	5060	5060	0
217	20230626	154800	76287260	5060	5060	5060	5060	0
218	20230626	154700	76287260	5060	5060	5060	5060	0
219	20230626	154600	76287260	5060	5060	5060	5060	0
220	20230626	154500	76287260	5060	5060	5060	5060	0
221	20230626	154400	76287260	5060	5060	5060	5060	0
222	20230626	154300	76287260	5060	5060	5060	5060	0
223	20230626	154200	76287260	5060	5060	5060	5060	0
224	20230626	154100	76287260	5060	5060	5060	5060	0
225	20230626	154000	76287260	5060	5060	5060	5060	0
226	20230626	153900	76287260	5060	5060	5060	5060	0
227	20230626	153800	76287260	5060	5060	5060	5060	0
228	20230626	153700	76287260	5060	5060	5060	5060	0
229	20230626	153600	76287260	5060	5060	5060	5060	0
230	20230626	153500	76287260	5060	5060	5060	5060	0
231	20230626	153400	76287260	5060	5060	5060	5060	0
232	20230626	153300	76287260	5060	5060	5060	5060	0
233	20230626	153200	76287260	5060	5060	5060	5060	0
234	20230626	153100	76287260	5060	5060	5060	5060	0
235	20230626	153000	76287260	5060	5060	5060	5060	325
236	20230626	152900	74642760	5050	5050	5050	5050	0
237	20230626	152800	74642760	5050	5050	5050	5050	0
238	20230626	152700	74642760	5050	5050	5050	5050	0
239	20230626	152600	74642760	5050	5050	5050	5050	0
240	20230626	152500	74642760	5050	5050	5050	5050	0
241	20230626	152400	74642760	5050	5050	5050	5050	0
242	20230626	152300	74642760	5050	5050	5050	5050	0
243	20230626	152200	74642760	5050	5050	5050	5050	0
244	20230626	152100	74642760	5050	5050	5050	5050	0
245	20230626	152000	74642760	5050	5050	5050	5050	0
246	20230626	151900	74642760	5050	5050	5050	5050	0
247	20230626	151800	74642760	5050	5050	5050	5050	0
248	20230626	151700	74642760	5050	5050	5050	5050	0
249	20230626	151600	74642760	5050	5060	5060	5050	10
250	20230626	151500	74592210	5060	5060	5060	5060	0
251	20230626	151400	74592210	5060	5060	5060	5060	0
252	20230626	151300	74592210	5060	5060	5060	5060	0
253	20230626	151200	74592210	5060	5060	5060	5060	0
254	20230626	151100	74592210	5060	5060	5060	5060	0
255	20230626	151000	74592210	5060	5060	5060	5060	0
256	20230626	150900	74592210	5060	5060	5060	5060	0
257	20230626	150800	74592210	5060	5060	5060	5060	0
258	20230626	150700	74592210	5060	5060	5060	5060	0
259	20230626	150600	74592210	5060	5060	5060	5060	1
260	20230626	150500	74587150	5060	5060	5060	5060	2
261	20230626	150400	74577030	5050	5050	5050	5050	0
262	20230626	150300	74577030	5050	5050	5050	5050	0
263	20230626	150200	74577030	5050	5050	5050	5050	50
264	20230626	150100	74324530	5060	5060	5060	5060	1
265	20230626	150000	74319470	5050	5050	5050	5050	0
266	20230626	145900	74319470	5050	5050	5050	5050	0
267	20230626	145800	74319470	5050	5050	5050	5050	0
268	20230626	145700	74319470	5050	5050	5050	5050	0
269	20230626	145600	74319470	5050	5050	5050	5050	0
270	20230626	145500	74319470	5050	5050	5050	5050	0
271	20230626	145400	74319470	5050	5050	5050	5050	0
272	20230626	145300	74319470	5050	5050	5050	5050	857
273	20230626	145200	69991620	5050	5050	5050	5050	0
274	20230626	145100	69991620	5050	5050	5050	5050	0
275	20230626	145000	69991620	5050	5050	5050	5050	0
276	20230626	144900	69991620	5050	5050	5050	5050	0
277	20230626	144800	69991620	5050	5050	5050	5050	0
278	20230626	144700	69991620	5050	5060	5060	5050	23
279	20230626	144600	69875450	5060	5060	5060	5060	0
280	20230626	144500	69875450	5060	5060	5060	5060	0
281	20230626	144400	69875450	5060	5060	5060	5060	800
282	20230626	144300	65827450	5050	5050	5050	5050	0
283	20230626	144200	65827450	5050	5050	5050	5050	10
284	20230626	144100	65776950	5060	5060	5060	5060	0
285	20230626	144000	65776950	5060	5060	5060	5060	0
286	20230626	143900	65776950	5060	5060	5060	5060	0
287	20230626	143800	65776950	5060	5060	5060	5060	2
288	20230626	143700	65766830	5020	5020	5020	5020	50
289	20230626	143600	65515830	5060	5060	5060	5060	0
290	20230626	143500	65515830	5060	5060	5060	5060	0
291	20230626	143400	65515830	5060	5060	5060	5060	0
292	20230626	143300	65515830	5060	5060	5060	5060	4
293	20230626	143200	65495590	5060	5060	5060	5060	0
294	20230626	143100	65495590	5060	5060	5060	5060	0
295	20230626	143000	65495590	5060	5060	5060	5060	10
296	20230626	142900	65444990	5060	5060	5060	5060	2
297	20230626	142800	65434870	5020	5020	5020	5020	0
298	20230626	142700	65434870	5020	5020	5020	5020	30
299	20230626	142600	65284270	5030	5030	5030	5030	0
300	20230626	142500	65284270	5030	5030	5030	5030	288
301	20230626	142400	63835630	5040	5040	5040	5040	0
302	20230626	142300	63835630	5040	5040	5040	5040	20
303	20230626	142200	63734830	5020	5020	5020	5020	0
304	20230626	142100	63734830	5020	5020	5020	5020	0
305	20230626	142000	63734830	5020	5020	5020	5020	5
306	20230626	141900	63709730	5030	5030	5030	5030	5
307	20230626	141800	63684580	5030	5030	5030	5030	0
308	20230626	141700	63684580	5030	5030	5030	5030	0
309	20230626	141600	63684580	5030	5030	5030	5030	0
310	20230626	141500	63684580	5030	5030	5030	5030	0
311	20230626	141400	63684580	5030	5030	5030	5030	0
312	20230626	141300	63684580	5030	5030	5030	5030	0
313	20230626	141200	63684580	5030	5030	5030	5030	0
314	20230626	141100	63684580	5030	5030	5030	5030	0
315	20230626	141000	63684580	5030	5030	5030	5030	0
316	20230626	140900	63684580	5030	5040	5040	5030	250
317	20230626	140800	62427030	5040	5040	5040	5040	0
318	20230626	140700	62427030	5040	5040	5040	5040	0
319	20230626	140600	62427030	5040	5040	5040	5040	0
320	20230626	140500	62427030	5040	5040	5040	5040	0
321	20230626	140400	62427030	5040	5040	5040	5040	0
322	20230626	140300	62427030	5040	5040	5040	5040	7
323	20230626	140200	62391750	5070	5070	5070	5070	0
324	20230626	140100	62391750	5070	5070	5070	5070	1
325	20230626	140000	62386680	5070	5070	5070	5070	0
326	20230626	135900	62386680	5070	5070	5070	5070	0
327	20230626	135800	62386680	5070	5070	5070	5070	0
328	20230626	135700	62386680	5070	5050	5070	5050	1077
329	20230626	135600	56943810	5040	5040	5040	5040	0
330	20230626	135500	56943810	5040	5040	5040	5040	0
331	20230626	135400	56943810	5040	5040	5040	5040	0
332	20230626	135300	56943810	5040	5040	5040	5040	0
333	20230626	135200	56943810	5040	5040	5040	5040	0
334	20230626	135100	56943810	5040	5040	5040	5040	0
335	20230626	135000	56943810	5040	5040	5040	5040	10
336	20230626	134900	56893410	5040	5040	5040	5040	0
337	20230626	134800	56893410	5040	5040	5040	5040	0
338	20230626	134700	56893410	5040	5040	5040	5040	0
339	20230626	134600	56893410	5040	5040	5040	5040	0
340	20230626	134500	56893410	5040	5040	5040	5040	0
341	20230626	134400	56893410	5040	5040	5040	5040	0
342	20230626	134300	56893410	5040	5040	5040	5040	0
343	20230626	134200	56893410	5040	5040	5040	5040	1
344	20230626	134100	56888370	5040	5050	5050	5040	253
345	20230626	134000	55611250	5050	5050	5050	5050	0
346	20230626	133900	55611250	5050	5050	5050	5050	0
347	20230626	133800	55611250	5050	5050	5050	5050	0
348	20230626	133700	55611250	5050	5050	5050	5050	0
349	20230626	133600	55611250	5050	5050	5050	5050	0
350	20230626	133500	55611250	5050	5050	5050	5050	0
351	20230626	133400	55611250	5050	5050	5050	5050	0
352	20230626	133300	55611250	5050	5050	5050	5050	0
353	20230626	133200	55611250	5050	5050	5050	5050	0
354	20230626	133100	55611250	5050	5050	5050	5050	0
355	20230626	133000	55611250	5050	5050	5050	5050	0
356	20230626	132900	55611250	5050	5050	5050	5050	0
357	20230626	132800	55611250	5050	5050	5050	5050	0
358	20230626	132700	55611250	5050	5050	5050	5050	0
359	20230626	132600	55611250	5050	5050	5050	5050	0
360	20230626	132500	55611250	5050	5050	5050	5050	0
361	20230626	132400	55611250	5050	5050	5050	5050	0
362	20230626	132300	55611250	5050	5050	5050	5050	1
363	20230626	132200	55606200	5050	5050	5050	5050	40
364	20230626	132100	55404200	5040	5040	5040	5040	0
365	20230626	132000	55404200	5040	5040	5040	5040	0
366	20230626	131900	55404200	5040	5040	5040	5040	0
367	20230626	131800	55404200	5040	5040	5040	5040	0
368	20230626	131700	55404200	5040	5040	5040	5040	2
369	20230626	131600	55394120	5040	5040	5040	5040	0
370	20230626	131500	55394120	5040	5040	5040	5040	0
371	20230626	131400	55394120	5040	5040	5040	5040	0
372	20230626	131300	55394120	5040	5040	5040	5040	62
373	20230626	131200	55081640	5040	5040	5040	5040	0
374	20230626	131100	55081640	5040	5040	5040	5040	0
375	20230626	131000	55081640	5040	5040	5040	5040	0
376	20230626	130900	55081640	5040	5040	5040	5040	0
377	20230626	130800	55081640	5040	5040	5040	5040	0
378	20230626	130700	55081640	5040	5040	5040	5040	0
379	20230626	130600	55081640	5040	5040	5040	5040	0
380	20230626	130500	55081640	5040	5040	5040	5040	0
381	20230626	130400	55081640	5040	5040	5040	5040	0
382	20230626	130300	55081640	5040	5040	5040	5040	0
383	20230626	130200	55081640	5040	5040	5040	5040	0
384	20230626	130100	55081640	5040	5040	5040	5040	0
385	20230626	130000	55081640	5040	5040	5040	5040	0
386	20230626	125900	55081640	5040	5040	5040	5040	0
387	20230626	125800	55081640	5040	5040	5040	5040	0
388	20230626	125700	55081640	5040	5040	5040	5040	0
389	20230626	125600	55081640	5040	5040	5040	5040	0
390	20230626	125500	55081640	5040	5040	5040	5040	0
391	20230626	125400	55081640	5040	5040	5040	5040	52
392	20230626	125300	54819560	5050	5050	5050	5050	0
393	20230626	125200	54819560	5050	5050	5050	5050	0
394	20230626	125100	54819560	5050	5050	5050	5050	0
395	20230626	125000	54819560	5050	5050	5050	5050	0
396	20230626	124900	54819560	5050	5050	5050	5050	0
397	20230626	124800	54819560	5050	5050	5050	5050	0
398	20230626	124700	54819560	5050	5050	5050	5050	0
399	20230626	124600	54819560	5050	5050	5050	5050	0
400	20230626	124500	54819560	5050	5050	5050	5050	0
401	20230626	124400	54819560	5050	5050	5050	5050	0
402	20230626	124300	54819560	5050	5050	5050	5050	2
403	20230626	124200	54809460	5020	5020	5020	5020	0
404	20230626	124100	54809460	5020	5020	5020	5020	80
405	20230626	124000	54407860	5030	5030	5030	5030	0
406	20230626	123900	54407860	5030	5030	5030	5030	0
407	20230626	123800	54407860	5030	5050	5050	5030	79
408	20230626	123700	54010450	5040	5040	5040	5040	0
409	20230626	123600	54010450	5040	5040	5040	5040	0
410	20230626	123500	54010450	5040	5040	5040	5040	10
411	20230626	123400	53960050	5050	5050	5050	5050	0
412	20230626	123300	53960050	5050	5050	5050	5050	0
413	20230626	123200	53960050	5050	5050	5050	5050	444
414	20230626	123100	51717850	5050	5050	5090	5050	1041
415	20230626	123000	46453120	5030	5030	5030	5030	0
416	20230626	122900	46453120	5030	5030	5030	5030	0
417	20230626	122800	46453120	5030	5030	5030	5030	0
418	20230626	122700	46453120	5030	5030	5030	5030	0
419	20230626	122600	46453120	5030	5030	5050	5030	536
420	20230626	122500	43754190	5010	5010	5010	5010	0
421	20230626	122400	43754190	5010	5010	5010	5010	0
422	20230626	122300	43754190	5010	5010	5010	5010	0
423	20230626	122200	43754190	5010	5010	5010	5010	0
424	20230626	122100	43754190	5010	5010	5010	5010	0
425	20230626	122000	43754190	5010	5010	5010	5010	0
426	20230626	121900	43754190	5010	5010	5010	5010	0
427	20230626	121800	43754190	5010	5010	5010	5010	0
428	20230626	121700	43754190	5010	5010	5010	5010	0
429	20230626	121600	43754190	5010	5010	5010	5010	0
430	20230626	121500	43754190	5010	5010	5010	5010	0
431	20230626	121400	43754190	5010	5010	5010	5010	0
432	20230626	121300	43754190	5010	5010	5010	5010	0
433	20230626	121200	43754190	5010	5010	5010	5010	0
434	20230626	121100	43754190	5010	5010	5010	5010	0
435	20230626	121000	43754190	5010	5010	5010	5010	0
436	20230626	120900	43754190	5010	5010	5010	5010	0
437	20230626	120800	43754190	5010	5010	5010	5010	43
438	20230626	120700	43538760	5010	5010	5010	5010	150
439	20230626	120600	42787260	5010	5010	5010	5010	0
440	20230626	120500	42787260	5010	5010	5010	5010	0
441	20230626	120400	42787260	5010	5010	5010	5010	0
442	20230626	120300	42787260	5010	5010	5010	5010	0
443	20230626	120200	42787260	5010	5010	5010	5010	0
444	20230626	120100	42787260	5010	5010	5010	5010	0
445	20230626	120000	42787260	5010	5010	5010	5010	0
446	20230626	115900	42787260	5010	5010	5010	5010	0
447	20230626	115800	42787260	5010	5010	5010	5010	0
448	20230626	115700	42787260	5010	5010	5010	5010	0
449	20230626	115600	42787260	5010	5010	5010	5010	0
450	20230626	115500	42787260	5010	5010	5010	5010	0
451	20230626	115400	42787260	5010	5010	5010	5010	0
452	20230626	115300	42787260	5010	5010	5010	5010	0
453	20230626	115200	42787260	5010	5010	5010	5010	0
454	20230626	115100	42787260	5010	5010	5010	5010	0
455	20230626	115000	42787260	5010	5010	5010	5010	0
456	20230626	114900	42787260	5010	5010	5010	5010	0
457	20230626	114800	42787260	5010	5010	5010	5010	0
458	20230626	114700	42787260	5010	5010	5010	5010	0
459	20230626	114600	42787260	5010	5010	5010	5010	0
460	20230626	114500	42787260	5010	5010	5010	5010	110
461	20230626	114400	42236160	5010	5010	5010	5010	0
462	20230626	114300	42236160	5010	5010	5010	5010	0
463	20230626	114200	42236160	5010	5010	5010	5010	0
464	20230626	114100	42236160	5010	5010	5010	5010	0
465	20230626	114000	42236160	5010	5010	5010	5010	0
466	20230626	113900	42236160	5010	5010	5010	5010	0
467	20230626	113800	42236160	5010	5010	5010	5010	0
468	20230626	113700	42236160	5010	5020	5020	5010	200
469	20230626	113600	41233480	5030	5030	5030	5030	6
470	20230626	113500	41203300	5030	5030	5030	5030	32
471	20230626	113400	41042340	5030	5030	5030	5030	0
472	20230626	113300	41042340	5030	5030	5030	5030	0
473	20230626	113200	41042340	5030	5030	5030	5030	0
474	20230626	113100	41042340	5030	5030	5030	5030	0
475	20230626	113000	41042340	5030	5030	5030	5030	0
476	20230626	112900	41042340	5030	5030	5030	5030	0
477	20230626	112800	41042340	5030	5030	5030	5030	0
478	20230626	112700	41042340	5030	5030	5030	5030	0
479	20230626	112600	41042340	5030	5030	5030	5030	1
480	20230626	112500	41037310	5020	5020	5020	5020	0
481	20230626	112400	41037310	5020	5020	5020	5020	0
482	20230626	112300	41037310	5020	5020	5020	5020	0
483	20230626	112200	41037310	5020	5020	5020	5020	0
484	20230626	112100	41037310	5020	5020	5020	5020	0
485	20230626	112000	41037310	5020	5020	5020	5020	0
486	20230626	111900	41037310	5020	5020	5020	5020	0
487	20230626	111800	41037310	5020	5020	5020	5020	0
488	20230626	111700	41037310	5020	5020	5020	5020	0
489	20230626	111600	41037310	5020	5020	5020	5020	0
490	20230626	111500	41037310	5020	5020	5020	5020	0
491	20230626	111400	41037310	5020	5020	5020	5020	0
492	20230626	111300	41037310	5020	5020	5020	5020	0
493	20230626	111200	41037310	5020	5020	5020	5020	0
494	20230626	111100	41037310	5020	5020	5020	5020	0
495	20230626	111000	41037310	5020	5020	5020	5020	0
496	20230626	110900	41037310	5020	5020	5020	5020	0
497	20230626	110800	41037310	5020	5020	5020	5020	8
498	20230626	110700	40997150	5020	5020	5020	5020	0
499	20230626	110600	40997150	5020	5020	5020	5020	0
500	20230626	110500	40997150	5020	5020	5020	5020	0
501	20230626	110400	40997150	5020	5020	5020	5020	0
502	20230626	110300	40997150	5020	5020	5020	5020	0
503	20230626	110200	40997150	5020	5020	5020	5020	0
504	20230626	110100	40997150	5020	5020	5020	5020	0
505	20230626	110000	40997150	5020	5020	5020	5020	0
506	20230626	105900	40997150	5020	5020	5020	5020	78
507	20230626	105800	40605590	5020	5020	5020	5020	0
508	20230626	105700	40605590	5020	5020	5020	5020	1
509	20230626	105600	40600570	5020	5020	5020	5020	1
510	20230626	105500	40595550	5020	5020	5020	5020	0
511	20230626	105400	40595550	5020	5020	5020	5020	0
512	20230626	105300	40595550	5020	5020	5020	5020	0
513	20230626	105200	40595550	5020	5020	5020	5020	0
514	20230626	105100	40595550	5020	5020	5020	5020	0
515	20230626	105000	40595550	5020	5020	5020	5020	1
516	20230626	104900	40590530	5020	5020	5020	5020	0
517	20230626	104800	40590530	5020	5020	5020	5020	1
518	20230626	104700	40585510	5020	5020	5020	5020	109
519	20230626	104600	40038330	5010	5010	5010	5010	0
520	20230626	104500	40038330	5010	5010	5010	5010	26
521	20230626	104400	39908070	5020	5020	5020	5020	4
522	20230626	104300	39887990	5010	5010	5010	5010	0
523	20230626	104200	39887990	5010	5010	5010	5010	0
524	20230626	104100	39887990	5010	5010	5010	5010	0
525	20230626	104000	39887990	5010	5010	5010	5010	0
526	20230626	103900	39887990	5010	5010	5010	5010	0
527	20230626	103800	39887990	5010	5010	5010	5010	0
528	20230626	103700	39887990	5010	5010	5010	5010	0
529	20230626	103600	39887990	5010	5010	5010	5010	0
530	20230626	103500	39887990	5010	5010	5010	5010	0
531	20230626	103400	39887990	5010	5010	5010	5010	0
532	20230626	103300	39887990	5010	5010	5010	5010	0
533	20230626	103200	39887990	5010	5010	5010	5010	0
534	20230626	103100	39887990	5010	5010	5010	5010	0
535	20230626	103000	39887990	5010	5010	5010	5010	1
536	20230626	102900	39882980	5010	5010	5010	5010	0
537	20230626	102800	39882980	5010	5010	5010	5010	0
538	20230626	102700	39882980	5010	5010	5010	5010	0
539	20230626	102600	39882980	5010	5010	5010	5010	0
540	20230626	102500	39882980	5010	5010	5010	5010	500
541	20230626	102400	37377980	5000	5000	5000	5000	0
542	20230626	102300	37377980	5000	5000	5000	5000	0
543	20230626	102200	37377980	5000	5000	5000	5000	0
544	20230626	102100	37377980	5000	5010	5010	5000	2
545	20230626	102000	37367970	5010	5010	5010	5010	0
546	20230626	101900	37367970	5010	5010	5010	5010	0
547	20230626	101800	37367970	5010	5010	5010	5010	0
548	20230626	101700	37367970	5010	5010	5010	5010	0
549	20230626	101600	37367970	5010	5010	5010	5010	0
550	20230626	101500	37367970	5010	5010	5010	5010	0
551	20230626	101400	37367970	5010	5010	5010	5010	1
552	20230626	101300	37362960	4995	4995	4995	4995	0
553	20230626	101200	37362960	4995	4995	4995	4995	0
554	20230626	101100	37362960	4995	4995	4995	4995	0
555	20230626	101000	37362960	4995	4995	4995	4995	0
556	20230626	100900	37362960	4995	4995	4995	4995	0
557	20230626	100800	37362960	4995	4995	4995	4995	0
558	20230626	100700	37362960	4995	4995	4995	4995	210
559	20230626	100600	36314010	4995	4995	4995	4995	0
560	20230626	100500	36314010	4995	4995	4995	4995	0
561	20230626	100400	36314010	4995	4995	4995	4995	0
562	20230626	100300	36314010	4995	4995	4995	4995	0
563	20230626	100200	36314010	4995	4995	4995	4995	0
564	20230626	100100	36314010	4995	5000	5000	4995	370
565	20230626	100000	34465360	5010	5010	5010	5010	0
566	20230626	095900	34465360	5010	5010	5010	5010	0
567	20230626	095800	34465360	5010	5010	5010	5010	100
568	20230626	095700	33964360	5010	5010	5010	5010	0
569	20230626	095600	33964360	5010	5010	5010	5010	0
570	20230626	095500	33964360	5010	5010	5010	5010	0
571	20230626	095400	33964360	5010	5010	5010	5010	0
572	20230626	095300	33964360	5010	5010	5010	5010	10
573	20230626	095200	33914260	5010	5000	5010	4995	101
574	20230626	095100	33409745	5000	5000	5000	5000	0
575	20230626	095000	33409745	5000	5000	5000	5000	44
576	20230626	094900	33189745	5000	5000	5000	5000	641
577	20230626	094800	29984745	5000	5000	5000	5000	0
578	20230626	094700	29984745	5000	5000	5000	5000	500
579	20230626	094600	27484745	5000	5000	5000	5000	25
580	20230626	094500	27359745	5000	4995	5000	4995	275
581	20230626	094400	25985245	5000	5000	5000	5000	0
582	20230626	094300	25985245	5000	5000	5000	5000	0
583	20230626	094200	25985245	5000	5000	5000	5000	101
584	20230626	094100	25480245	5000	5000	5000	5000	20
585	20230626	094000	25380245	5000	5000	5000	5000	248
586	20230626	093900	24140245	5010	5010	5010	5010	1
587	20230626	093800	24135235	5010	5010	5010	5010	60
588	20230626	093700	23834635	5000	5000	5000	5000	0
589	20230626	093600	23834635	5000	5000	5000	5000	0
590	20230626	093500	23834635	5000	5000	5000	5000	613
591	20230626	093400	20769635	5000	5000	5000	5000	102
592	20230626	093300	20259635	5000	5000	5000	5000	2
593	20230626	093200	20249635	5000	5000	5000	5000	0
594	20230626	093100	20249635	5000	4995	5000	4995	215
595	20230626	093000	19175660	4995	4995	4995	4995	0
596	20230626	092900	19175660	4995	4995	4995	4990	5
597	20230626	092800	19150690	5000	5000	5000	5000	0
598	20230626	092700	19150690	5000	5000	5000	5000	0
599	20230626	092600	19150690	5000	5000	5000	5000	0
600	20230626	092500	19150690	5000	5000	5000	5000	1
601	20230626	092400	19145690	5000	5000	5000	5000	3
602	20230626	092300	19130690	5000	5000	5000	5000	0
603	20230626	092200	19130690	5000	4990	5000	4990	2
604	20230626	092100	19120700	5000	5000	5000	5000	10
605	20230626	092000	19070700	5000	5000	5000	5000	0
606	20230626	091900	19070700	5000	5000	5000	5000	1
607	20230626	091800	19065700	4985	4985	4985	4985	0
608	20230626	091700	19065700	4985	4985	4985	4985	0
609	20230626	091600	19065700	4985	4985	4985	4985	0
610	20230626	091500	19065700	4985	4985	4985	4985	0
611	20230626	091400	19065700	4985	4980	4985	4980	90
612	20230626	091300	18617300	4985	4980	4985	4980	420
613	20230626	091200	16525600	4985	4985	4985	4980	81
614	20230626	091100	16122065	4985	5010	5010	4985	577
615	20230626	091000	13243365	4995	4995	4995	4990	522
616	20230626	090900	10638475	4995	4995	4995	4995	3
617	20230626	090800	10623490	4990	5000	5000	4990	623
618	20230626	090700	7513455	5010	5000	5010	4990	1219
619	20230626	090600	1422330	5010	5010	5010	5010	1
620	20230626	090500	1417320	5000	5000	5000	5000	21
621	20230626	090400	1312320	5030	5030	5030	5030	0
622	20230626	090300	1312320	5030	5030	5030	5030	0
623	20230626	090200	1312320	5030	5020	5030	5010	203
624	20230626	090100	293900	5030	5030	5030	5030	4
625	20230626	090000	273780	5070	5070	5070	5070	54