KissMeData/106080/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195000	199623550	9090	9090	9090	9090	161
3	20230627	194900	199623550	9090	9090	9090	9090	0
4	20230627	194800	199623550	9090	9090	9090	9090	0
5	20230627	194700	199623550	9090	9090	9090	9090	0
6	20230627	194600	199623550	9090	9090	9090	9090	0
7	20230627	194500	199623550	9090	9090	9090	9090	0
8	20230627	194400	199623550	9090	9090	9090	9090	0
9	20230627	194300	199623550	9090	9090	9090	9090	0
10	20230627	194200	199623550	9090	9090	9090	9090	0
11	20230627	194100	199623550	9090	9090	9090	9090	0
12	20230627	194000	199623550	9090	9090	9090	9090	0
13	20230627	193900	199623550	9090	9090	9090	9090	0
14	20230627	193800	199623550	9090	9090	9090	9090	0
15	20230627	193700	199623550	9090	9090	9090	9090	0
16	20230627	193600	199623550	9090	9090	9090	9090	0
17	20230627	193500	199623550	9090	9090	9090	9090	0
18	20230627	193400	199623550	9090	9090	9090	9090	0
19	20230627	193300	199623550	9090	9090	9090	9090	0
20	20230627	193200	199623550	9090	9090	9090	9090	0
21	20230627	193100	199623550	9090	9090	9090	9090	0
22	20230627	193000	199623550	9090	9090	9090	9090	0
23	20230627	192900	199623550	9090	9090	9090	9090	0
24	20230627	192800	199623550	9090	9090	9090	9090	0
25	20230627	192700	199623550	9090	9090	9090	9090	0
26	20230627	192600	199623550	9090	9090	9090	9090	0
27	20230627	192500	199623550	9090	9090	9090	9090	0
28	20230627	192400	199623550	9090	9090	9090	9090	0
29	20230627	192300	199623550	9090	9090	9090	9090	0
30	20230627	192200	199623550	9090	9090	9090	9090	0
31	20230627	192100	199623550	9090	9090	9090	9090	0
32	20230627	192000	199623550	9090	9090	9090	9090	161
33	20230627	191900	199623550	9090	9090	9090	9090	0
34	20230627	191800	199623550	9090	9090	9090	9090	0
35	20230627	191700	199623550	9090	9090	9090	9090	0
36	20230627	191600	199623550	9090	9090	9090	9090	0
37	20230627	191500	199623550	9090	9090	9090	9090	0
38	20230627	191400	199623550	9090	9090	9090	9090	0
39	20230627	191300	199623550	9090	9090	9090	9090	0
40	20230627	191200	199623550	9090	9090	9090	9090	0
41	20230627	191100	199623550	9090	9090	9090	9090	0
42	20230627	191000	199623550	9090	9090	9090	9090	0
43	20230627	190900	199623550	9090	9090	9090	9090	0
44	20230627	190800	199623550	9090	9090	9090	9090	0
45	20230627	190700	199623550	9090	9090	9090	9090	0
46	20230627	190600	199623550	9090	9090	9090	9090	0
47	20230627	190500	199623550	9090	9090	9090	9090	0
48	20230627	190400	199623550	9090	9090	9090	9090	0
49	20230627	190300	199623550	9090	9090	9090	9090	0
50	20230627	190200	199623550	9090	9090	9090	9090	0
51	20230627	190100	199623550	9090	9090	9090	9090	0
52	20230627	190000	199623550	9090	9090	9090	9090	0
53	20230627	185900	199623550	9090	9090	9090	9090	0
54	20230627	185800	199623550	9090	9090	9090	9090	0
55	20230627	185700	199623550	9090	9090	9090	9090	0
56	20230627	185600	199623550	9090	9090	9090	9090	0
57	20230627	185500	199623550	9090	9090	9090	9090	0
58	20230627	185400	199623550	9090	9090	9090	9090	0
59	20230627	185300	199623550	9090	9090	9090	9090	0
60	20230627	185200	199623550	9090	9090	9090	9090	0
61	20230627	185100	199623550	9090	9090	9090	9090	0
62	20230627	185000	199623550	9090	9090	9090	9090	161
63	20230627	184900	199623550	9090	9090	9090	9090	0
64	20230627	184800	199623550	9090	9090	9090	9090	0
65	20230627	184700	199623550	9090	9090	9090	9090	0
66	20230627	184600	199623550	9090	9090	9090	9090	0
67	20230627	184500	199623550	9090	9090	9090	9090	0
68	20230627	184400	199623550	9090	9090	9090	9090	0
69	20230627	184300	199623550	9090	9090	9090	9090	0
70	20230627	184200	199623550	9090	9090	9090	9090	0
71	20230627	184100	199623550	9090	9090	9090	9090	0
72	20230627	184000	199623550	9090	9090	9090	9090	0
73	20230627	183900	199623550	9090	9090	9090	9090	0
74	20230627	183800	199623550	9090	9090	9090	9090	0
75	20230627	183700	199623550	9090	9090	9090	9090	0
76	20230627	183600	199623550	9090	9090	9090	9090	0
77	20230627	183500	199623550	9090	9090	9090	9090	0
78	20230627	183400	199623550	9090	9090	9090	9090	0
79	20230627	183300	199623550	9090	9090	9090	9090	0
80	20230627	183200	199623550	9090	9090	9090	9090	0
81	20230627	183100	199623550	9090	9090	9090	9090	0
82	20230627	183000	199623550	9090	9090	9090	9090	0
83	20230627	182900	199623550	9090	9090	9090	9090	0
84	20230627	182800	199623550	9090	9090	9090	9090	0
85	20230627	182700	199623550	9090	9090	9090	9090	0
86	20230627	182600	199623550	9090	9090	9090	9090	0
87	20230627	182500	199623550	9090	9090	9090	9090	0
88	20230627	182400	199623550	9090	9090	9090	9090	0
89	20230627	182300	199623550	9090	9090	9090	9090	0
90	20230627	182200	199623550	9090	9090	9090	9090	0
91	20230627	182100	199623550	9090	9090	9090	9090	0
92	20230627	182000	199623550	9090	9090	9090	9090	161
93	20230627	181900	199623550	9090	9090	9090	9090	0
94	20230627	181800	199623550	9090	9090	9090	9090	0
95	20230627	181700	199623550	9090	9090	9090	9090	0
96	20230627	181600	199623550	9090	9090	9090	9090	0
97	20230627	181500	199623550	9090	9090	9090	9090	0
98	20230627	181400	199623550	9090	9090	9090	9090	0
99	20230627	181300	199623550	9090	9090	9090	9090	0
100	20230627	181200	199623550	9090	9090	9090	9090	0
101	20230627	181100	199623550	9090	9090	9090	9090	0
102	20230627	181000	199623550	9090	9090	9090	9090	0
103	20230627	180900	199623550	9090	9090	9090	9090	0
104	20230627	180800	199623550	9090	9090	9090	9090	0
105	20230627	180700	199623550	9090	9090	9090	9090	0
106	20230627	180600	199623550	9090	9090	9090	9090	0
107	20230627	180500	199623550	9090	9090	9090	9090	0
108	20230627	180400	199623550	9090	9090	9090	9090	0
109	20230627	180300	199623550	9090	9090	9090	9090	0
110	20230627	180200	199623550	9090	9090	9090	9090	0
111	20230627	180100	199623550	9090	9090	9090	9090	0
112	20230627	180000	199623550	9090	9090	9090	9090	0
113	20230627	175900	199623550	9090	9090	9090	9090	0
114	20230627	175800	199623550	9090	9090	9090	9090	0
115	20230627	175700	199623550	9090	9090	9090	9090	0
116	20230627	175600	199623550	9090	9090	9090	9090	0
117	20230627	175500	199623550	9090	9090	9090	9090	0
118	20230627	175400	199623550	9090	9090	9090	9090	0
119	20230627	175300	199623550	9090	9090	9090	9090	0
120	20230627	175200	199623550	9090	9090	9090	9090	0
121	20230627	175100	199623550	9090	9090	9090	9090	0
122	20230627	175000	199623550	9090	9090	9090	9090	161
123	20230627	174900	199623550	9090	9090	9090	9090	0
124	20230627	174800	199623550	9090	9090	9090	9090	0
125	20230627	174700	199623550	9090	9090	9090	9090	0
126	20230627	174600	199623550	9090	9090	9090	9090	0
127	20230627	174500	199623550	9090	9090	9090	9090	0
128	20230627	174400	199623550	9090	9090	9090	9090	0
129	20230627	174300	199623550	9090	9090	9090	9090	0
130	20230627	174200	199623550	9090	9090	9090	9090	0
131	20230627	174100	199623550	9090	9090	9090	9090	0
132	20230627	174000	199623550	9090	9090	9090	9090	0
133	20230627	173900	199623550	9090	9090	9090	9090	0
134	20230627	173800	199623550	9090	9090	9090	9090	0
135	20230627	173700	199623550	9090	9090	9090	9090	0
136	20230627	173600	199623550	9090	9090	9090	9090	0
137	20230627	173500	199623550	9090	9090	9090	9090	0
138	20230627	173400	199623550	9090	9090	9090	9090	0
139	20230627	173300	199623550	9090	9090	9090	9090	0
140	20230627	173200	199623550	9090	9090	9090	9090	0
141	20230627	173100	199623550	9090	9090	9090	9090	0
142	20230627	173000	199623550	9090	9090	9090	9090	0
143	20230627	172900	199623550	9090	9090	9090	9090	0
144	20230627	172800	199623550	9090	9090	9090	9090	0
145	20230627	172700	199623550	9090	9090	9090	9090	0
146	20230627	172600	199623550	9090	9090	9090	9090	0
147	20230627	172500	199623550	9090	9090	9090	9090	0
148	20230627	172400	199623550	9090	9090	9090	9090	0
149	20230627	172300	199623550	9090	9090	9090	9090	0
150	20230627	172200	199623550	9090	9090	9090	9090	0
151	20230627	172100	199623550	9090	9090	9090	9090	0
152	20230627	172000	199623550	9090	9090	9090	9090	161
153	20230627	171900	199623550	9090	9090	9090	9090	0
154	20230627	171800	199623550	9090	9090	9090	9090	0
155	20230627	171700	199623550	9090	9090	9090	9090	0
156	20230627	171600	199623550	9090	9090	9090	9090	0
157	20230627	171500	199623550	9090	9090	9090	9090	0
158	20230627	171400	199623550	9090	9090	9090	9090	0
159	20230627	171300	199623550	9090	9090	9090	9090	0
160	20230627	171200	199623550	9090	9090	9090	9090	0
161	20230627	171100	199623550	9090	9090	9090	9090	0
162	20230627	171000	199623550	9090	9090	9090	9090	0
163	20230627	170900	199623550	9090	9090	9090	9090	0
164	20230627	170800	199623550	9090	9090	9090	9090	0
165	20230627	170700	199623550	9090	9090	9090	9090	0
166	20230627	170600	199623550	9090	9090	9090	9090	0
167	20230627	170500	199623550	9090	9090	9090	9090	0
168	20230627	170400	199623550	9090	9090	9090	9090	0
169	20230627	170300	199623550	9090	9090	9090	9090	0
170	20230627	170200	199623550	9090	9090	9090	9090	0
171	20230627	170100	199623550	9090	9090	9090	9090	0
172	20230627	170000	199623550	9090	9090	9090	9090	0
173	20230627	165900	199623550	9090	9090	9090	9090	0
174	20230627	165800	199623550	9090	9090	9090	9090	0
175	20230627	165700	199623550	9090	9090	9090	9090	0
176	20230627	165600	199623550	9090	9090	9090	9090	0
177	20230627	165500	199623550	9090	9090	9090	9090	0
178	20230627	165400	199623550	9090	9090	9090	9090	0
179	20230627	165300	199623550	9090	9090	9090	9090	0
180	20230627	165200	199623550	9090	9090	9090	9090	0
181	20230627	165100	199623550	9090	9090	9090	9090	0
182	20230627	165000	199623550	9090	9090	9090	9090	161
183	20230627	164900	199623550	9090	9090	9090	9090	0
184	20230627	164800	199623550	9090	9090	9090	9090	0
185	20230627	164700	199623550	9090	9090	9090	9090	0
186	20230627	164600	199623550	9090	9090	9090	9090	0
187	20230627	164500	199623550	9090	9090	9090	9090	0
188	20230627	164400	199623550	9090	9090	9090	9090	0
189	20230627	164300	199623550	9090	9090	9090	9090	0
190	20230627	164200	199623550	9090	9090	9090	9090	0
191	20230627	164100	199623550	9090	9090	9090	9090	0
192	20230627	164000	199623550	9090	9090	9090	9090	0
193	20230627	163900	199623550	9090	9090	9090	9090	0
194	20230627	163800	199623550	9090	9090	9090	9090	0
195	20230627	163700	199623550	9090	9090	9090	9090	0
196	20230627	163600	199623550	9090	9090	9090	9090	0
197	20230627	163500	199623550	9090	9090	9090	9090	0
198	20230627	163400	199623550	9090	9090	9090	9090	0
199	20230627	163300	199623550	9090	9090	9090	9090	0
200	20230627	163200	199623550	9090	9090	9090	9090	0
201	20230627	163100	199623550	9090	9090	9090	9090	0
202	20230627	163000	199623550	9090	9090	9090	9090	0
203	20230627	162900	199623550	9090	9090	9090	9090	0
204	20230627	162800	199623550	9090	9090	9090	9090	0
205	20230627	162700	199623550	9090	9090	9090	9090	0
206	20230627	162600	199623550	9090	9090	9090	9090	0
207	20230627	162500	199623550	9090	9090	9090	9090	0
208	20230627	162400	199623550	9090	9090	9090	9090	0
209	20230627	162300	199623550	9090	9090	9090	9090	0
210	20230627	162200	199623550	9090	9090	9090	9090	0
211	20230627	162100	199623550	9090	9090	9090	9090	0
212	20230627	162000	199623550	9090	9090	9090	9090	161
213	20230627	161900	199623550	9090	9090	9090	9090	0
214	20230627	161800	199623550	9090	9090	9090	9090	0
215	20230627	161700	199623550	9090	9090	9090	9090	0
216	20230627	161600	199623550	9090	9090	9090	9090	0
217	20230627	161500	199623550	9090	9090	9090	9090	0
218	20230627	161400	199623550	9090	9090	9090	9090	0
219	20230627	161300	199623550	9090	9090	9090	9090	0
220	20230627	161200	199623550	9090	9090	9090	9090	0
221	20230627	161100	199623550	9090	9090	9090	9090	0
222	20230627	161000	199623550	9090	9090	9090	9090	0
223	20230627	160900	199623550	9090	9090	9090	9090	0
224	20230627	160800	199623550	9090	9090	9090	9090	0
225	20230627	160700	199623550	9090	9090	9090	9090	0
226	20230627	160600	199623550	9090	9090	9090	9090	0
227	20230627	160500	199623550	9090	9090	9090	9090	0
228	20230627	160400	199623550	9090	9090	9090	9090	0
229	20230627	160300	199623550	9090	9090	9090	9090	0
230	20230627	160200	199623550	9090	9090	9090	9090	0
231	20230627	160100	199623550	9090	9090	9090	9090	0
232	20230627	160000	199623550	9090	9090	9090	9090	0
233	20230627	155900	199623550	9090	9090	9090	9090	0
234	20230627	155800	199623550	9090	9090	9090	9090	0
235	20230627	155700	199623550	9090	9090	9090	9090	0
236	20230627	155600	199623550	9090	9090	9090	9090	0
237	20230627	155500	199623550	9090	9090	9090	9090	0
238	20230627	155400	199623550	9090	9090	9090	9090	0
239	20230627	155300	199623550	9090	9090	9090	9090	0
240	20230627	155200	199623550	9090	9090	9090	9090	0
241	20230627	155100	199623550	9090	9090	9090	9090	0
242	20230627	155000	199623550	9090	9090	9090	9090	161
243	20230627	154900	199623550	9090	9090	9090	9090	0
244	20230627	154800	199623550	9090	9090	9090	9090	0
245	20230627	154700	199623550	9090	9090	9090	9090	0
246	20230627	154600	199623550	9090	9090	9090	9090	0
247	20230627	154500	199623550	9090	9090	9090	9090	0
248	20230627	154400	199623550	9090	9090	9090	9090	0
249	20230627	154300	199623550	9090	9090	9090	9090	0
250	20230627	154200	199623550	9090	9090	9090	9090	0
251	20230627	154100	199623550	9090	9090	9090	9090	0
252	20230627	154000	199623550	9090	9090	9090	9090	0
253	20230627	153900	199623550	9090	9090	9090	9090	0
254	20230627	153800	199623550	9090	9090	9090	9090	0
255	20230627	153700	199623550	9090	9090	9090	9090	0
256	20230627	153600	199623550	9090	9090	9090	9090	0
257	20230627	153500	199623550	9090	9090	9090	9090	0
258	20230627	153400	199623550	9090	9090	9090	9090	0
259	20230627	153300	199623550	9090	9090	9090	9090	0
260	20230627	153200	199623550	9090	9090	9090	9090	0
261	20230627	153100	199623550	9090	9090	9090	9090	0
262	20230627	153000	199623550	9090	9090	9090	9090	161
263	20230627	152900	198160060	9130	9130	9130	9130	0
264	20230627	152800	198160060	9130	9130	9130	9130	0
265	20230627	152700	198160060	9130	9130	9130	9130	0
266	20230627	152600	198160060	9130	9130	9130	9130	0
267	20230627	152500	198160060	9130	9130	9130	9130	0
268	20230627	152400	198160060	9130	9130	9130	9130	0
269	20230627	152300	198160060	9130	9130	9130	9130	0
270	20230627	152200	198160060	9130	9130	9130	9130	0
271	20230627	152100	198160060	9130	9130	9130	9130	0
272	20230627	152000	198160060	9130	9130	9130	9130	0
273	20230627	151900	198160060	9130	9130	9130	9130	0
274	20230627	151800	198160060	9130	9130	9130	9130	0
275	20230627	151700	198160060	9130	9130	9130	9130	0
276	20230627	151600	198160060	9130	9130	9130	9130	1
277	20230627	151500	198150930	9100	9100	9100	9100	0
278	20230627	151400	198150930	9100	9100	9100	9100	32
279	20230627	151300	197859730	9140	9140	9140	9140	0
280	20230627	151200	197859730	9140	9100	9140	9100	59
281	20230627	151100	197322790	9100	9130	9130	9100	53
282	20230627	151000	196840400	9140	9140	9140	9140	7
283	20230627	150900	196776420	9140	9140	9140	9140	0
284	20230627	150800	196776420	9140	9140	9140	9140	0
285	20230627	150700	196776420	9140	9140	9140	9140	0
286	20230627	150600	196776420	9140	9140	9140	9140	0
287	20230627	150500	196776420	9140	9130	9140	9130	124
288	20230627	150400	195644290	9120	9140	9140	9120	229
289	20230627	150300	193553230	9140	9140	9140	9140	0
290	20230627	150200	193553230	9140	9140	9140	9140	0
291	20230627	150100	193553230	9140	9140	9140	9140	0
292	20230627	150000	193553230	9140	9140	9140	9140	0
293	20230627	145900	193553230	9140	9140	9140	9140	200
294	20230627	145800	191725230	9110	9110	9110	9110	147
295	20230627	145700	190386060	9100	9100	9100	9100	0
296	20230627	145600	190386060	9100	9100	9100	9100	0
297	20230627	145500	190386060	9100	9100	9100	9100	0
298	20230627	145400	190386060	9100	9100	9100	9100	167
299	20230627	145300	188866360	9100	9100	9100	9100	26
300	20230627	145200	188629760	9100	9100	9100	9100	0
301	20230627	145100	188629760	9100	9100	9100	9100	0
302	20230627	145000	188629760	9100	9100	9100	9100	10
303	20230627	144900	188538760	9100	9100	9100	9100	146
304	20230627	144800	187210160	9100	9100	9100	9100	318
305	20230627	144700	184316360	9100	9110	9110	9100	57
306	20230627	144600	183797130	9150	9150	9150	9150	0
307	20230627	144500	183797130	9150	9150	9150	9150	0
308	20230627	144400	183797130	9150	9150	9150	9150	1
309	20230627	144300	183787980	9100	9100	9100	9100	200
310	20230627	144200	181967980	9150	9150	9150	9150	0
311	20230627	144100	181967980	9150	9150	9150	9150	0
312	20230627	144000	181967980	9150	9150	9150	9150	0
313	20230627	143900	181967980	9150	9150	9150	9150	100
314	20230627	143800	181052980	9150	9150	9150	9150	0
315	20230627	143700	181052980	9150	9150	9150	9150	0
316	20230627	143600	181052980	9150	9150	9150	9150	0
317	20230627	143500	181052980	9150	9150	9150	9150	0
318	20230627	143400	181052980	9150	9150	9150	9150	0
319	20230627	143300	181052980	9150	9150	9150	9150	0
320	20230627	143200	181052980	9150	9150	9150	9150	10
321	20230627	143100	180961480	9150	9150	9150	9150	0
322	20230627	143000	180961480	9150	9150	9150	9150	0
323	20230627	142900	180961480	9150	9150	9150	9150	0
324	20230627	142800	180961480	9150	9150	9150	9150	0
325	20230627	142700	180961480	9150	9150	9150	9150	0
326	20230627	142600	180961480	9150	9150	9150	9150	0
327	20230627	142500	180961480	9150	9150	9150	9150	0
328	20230627	142400	180961480	9150	9150	9150	9150	0
329	20230627	142300	180961480	9150	9150	9150	9150	0
330	20230627	142200	180961480	9150	9150	9150	9150	0
331	20230627	142100	180961480	9150	9150	9150	9150	0
332	20230627	142000	180961480	9150	9150	9150	9150	10
333	20230627	141900	180869980	9150	9150	9150	9150	0
334	20230627	141800	180869980	9150	9150	9150	9150	0
335	20230627	141700	180869980	9150	9150	9150	9150	0
336	20230627	141600	180869980	9150	9150	9150	9150	10
337	20230627	141500	180778480	9160	9160	9160	9160	0
338	20230627	141400	180778480	9160	9160	9160	9160	0
339	20230627	141300	180778480	9160	9160	9160	9160	0
340	20230627	141200	180778480	9160	9160	9160	9160	0
341	20230627	141100	180778480	9160	9160	9160	9160	0
342	20230627	141000	180778480	9160	9160	9160	9160	0
343	20230627	140900	180778480	9160	9160	9160	9160	0
344	20230627	140800	180778480	9160	9160	9160	9160	0
345	20230627	140700	180778480	9160	9160	9160	9160	0
346	20230627	140600	180778480	9160	9160	9160	9160	0
347	20230627	140500	180778480	9160	9160	9160	9160	0
348	20230627	140400	180778480	9160	9160	9160	9160	1
349	20230627	140300	180769320	9090	9100	9100	9090	251
350	20230627	140200	178486220	9170	9170	9170	9170	0
351	20230627	140100	178486220	9170	9170	9170	9170	0
352	20230627	140000	178486220	9170	9160	9170	9160	1000
353	20230627	135900	169320020	9160	9160	9160	9160	0
354	20230627	135800	169320020	9160	9160	9160	9160	0
355	20230627	135700	169320020	9160	9160	9160	9160	0
356	20230627	135600	169320020	9160	9160	9160	9160	5
357	20230627	135500	169274220	9170	9170	9170	9170	0
358	20230627	135400	169274220	9170	9170	9170	9170	0
359	20230627	135300	169274220	9170	9170	9170	9170	0
360	20230627	135200	169274220	9170	9170	9170	9170	0
361	20230627	135100	169274220	9170	9170	9170	9170	0
362	20230627	135000	169274220	9170	9170	9170	9170	0
363	20230627	134900	169274220	9170	9170	9170	9170	0
364	20230627	134800	169274220	9170	9170	9170	9170	0
365	20230627	134700	169274220	9170	9170	9170	9170	0
366	20230627	134600	169274220	9170	9170	9170	9170	0
367	20230627	134500	169274220	9170	9170	9170	9170	0
368	20230627	134400	169274220	9170	9170	9170	9170	0
369	20230627	134300	169274220	9170	9170	9170	9170	0
370	20230627	134200	169274220	9170	9170	9170	9170	0
371	20230627	134100	169274220	9170	9170	9170	9170	1
372	20230627	134000	169265050	9170	9170	9170	9170	0
373	20230627	133900	169265050	9170	9170	9170	9170	0
374	20230627	133800	169265050	9170	9170	9170	9170	0
375	20230627	133700	169265050	9170	9170	9170	9170	0
376	20230627	133600	169265050	9170	9170	9170	9170	0
377	20230627	133500	169265050	9170	9170	9170	9170	0
378	20230627	133400	169265050	9170	9170	9170	9170	0
379	20230627	133300	169265050	9170	9170	9170	9170	0
380	20230627	133200	169265050	9170	9170	9170	9170	0
381	20230627	133100	169265050	9170	9170	9170	9170	0
382	20230627	133000	169265050	9170	9170	9170	9170	1
383	20230627	132900	169255880	9100	9100	9100	9100	0
384	20230627	132800	169255880	9100	9150	9150	9100	1701
385	20230627	132700	153769180	9170	9170	9170	9170	0
386	20230627	132600	153769180	9170	9170	9170	9170	0
387	20230627	132500	153769180	9170	9170	9170	9170	0
388	20230627	132400	153769180	9170	9170	9170	9170	0
389	20230627	132300	153769180	9170	9170	9170	9170	0
390	20230627	132200	153769180	9170	9170	9170	9170	0
391	20230627	132100	153769180	9170	9170	9170	9170	0
392	20230627	132000	153769180	9170	9170	9170	9170	0
393	20230627	131900	153769180	9170	9170	9170	9170	1
394	20230627	131800	153760010	9150	9150	9150	9150	154
395	20230627	131700	152350910	9160	9170	9170	9160	179
396	20230627	131600	150710930	9170	9170	9170	9170	1
397	20230627	131500	150701760	9150	9150	9150	9150	50
398	20230627	131400	150244260	9120	9120	9120	9120	0
399	20230627	131300	150244260	9120	9120	9120	9120	0
400	20230627	131200	150244260	9120	9120	9120	9120	0
401	20230627	131100	150244260	9120	9120	9120	9120	0
402	20230627	131000	150244260	9120	9120	9120	9120	0
403	20230627	130900	150244260	9120	9120	9120	9120	401
404	20230627	130800	146587140	9120	9120	9120	9120	369
405	20230627	130700	143221860	9120	9120	9120	9120	125
406	20230627	130600	142081860	9100	9100	9100	9100	0
407	20230627	130500	142081860	9100	9100	9100	9100	0
408	20230627	130400	142081860	9100	9100	9100	9100	11
409	20230627	130300	141981760	9110	9110	9110	9110	0
410	20230627	130200	141981760	9110	9110	9110	9110	1
411	20230627	130100	141972650	9110	9110	9110	9110	0
412	20230627	130000	141972650	9110	9110	9110	9110	3
413	20230627	125900	141945320	9120	9120	9120	9120	0
414	20230627	125800	141945320	9120	9120	9120	9120	0
415	20230627	125700	141945320	9120	9120	9120	9120	0
416	20230627	125600	141945320	9120	9120	9120	9110	96
417	20230627	125500	141070670	9120	9100	9120	9100	19
418	20230627	125400	140897650	9120	9120	9120	9120	0
419	20230627	125300	140897650	9120	9120	9120	9120	0
420	20230627	125200	140897650	9120	9120	9120	9120	0
421	20230627	125100	140897650	9120	9120	9120	9120	0
422	20230627	125000	140897650	9120	9120	9120	9120	0
423	20230627	124900	140897650	9120	9120	9120	9120	0
424	20230627	124800	140897650	9120	9120	9120	9120	0
425	20230627	124700	140897650	9120	9120	9120	9120	0
426	20230627	124600	140897650	9120	9120	9120	9120	0
427	20230627	124500	140897650	9120	9120	9120	9120	10
428	20230627	124400	140806450	9120	9120	9120	9120	0
429	20230627	124300	140806450	9120	9120	9120	9120	0
430	20230627	124200	140806450	9120	9120	9120	9120	0
431	20230627	124100	140806450	9120	9120	9120	9120	0
432	20230627	124000	140806450	9120	9120	9120	9120	0
433	20230627	123900	140806450	9120	9120	9120	9120	0
434	20230627	123800	140806450	9120	9120	9120	9120	7
435	20230627	123700	140742610	9120	9110	9120	9070	1002
436	20230627	123600	131638910	9130	9130	9130	9130	0
437	20230627	123500	131638910	9130	9130	9130	9130	0
438	20230627	123400	131638910	9130	9130	9130	9130	0
439	20230627	123300	131638910	9130	9130	9130	9130	0
440	20230627	123200	131638910	9130	9130	9130	9130	3
441	20230627	123100	131611520	9130	9130	9130	9130	0
442	20230627	123000	131611520	9130	9130	9130	9130	0
443	20230627	122900	131611520	9130	9130	9130	9130	1
444	20230627	122800	131602390	9110	9110	9110	9110	0
445	20230627	122700	131602390	9110	9110	9110	9110	0
446	20230627	122600	131602390	9110	9110	9110	9110	0
447	20230627	122500	131602390	9110	9110	9110	9110	0
448	20230627	122400	131602390	9110	9110	9110	9110	0
449	20230627	122300	131602390	9110	9110	9110	9110	0
450	20230627	122200	131602390	9110	9110	9110	9110	0
451	20230627	122100	131602390	9110	9110	9110	9110	0
452	20230627	122000	131602390	9110	9110	9110	9110	0
453	20230627	121900	131602390	9110	9110	9110	9110	0
454	20230627	121800	131602390	9110	9110	9110	9110	0
455	20230627	121700	131602390	9110	9110	9110	9110	0
456	20230627	121600	131602390	9110	9110	9110	9110	0
457	20230627	121500	131602390	9110	9110	9110	9110	0
458	20230627	121400	131602390	9110	9110	9110	9110	0
459	20230627	121300	131602390	9110	9110	9110	9110	0
460	20230627	121200	131602390	9110	9110	9110	9110	0
461	20230627	121100	131602390	9110	9130	9130	9110	314
462	20230627	121000	128741080	9130	9130	9130	9130	50
463	20230627	120900	128284580	9130	9140	9140	9130	100
464	20230627	120800	127371400	9140	9140	9140	9140	0
465	20230627	120700	127371400	9140	9140	9140	9140	0
466	20230627	120600	127371400	9140	9140	9140	9140	0
467	20230627	120500	127371400	9140	9140	9140	9140	50
468	20230627	120400	126914400	9130	9130	9130	9130	0
469	20230627	120300	126914400	9130	9130	9130	9130	0
470	20230627	120200	126914400	9130	9130	9130	9130	0
471	20230627	120100	126914400	9130	9130	9130	9130	0
472	20230627	120000	126914400	9130	9130	9130	9130	0
473	20230627	115900	126914400	9130	9130	9130	9130	0
474	20230627	115800	126914400	9130	9130	9130	9130	0
475	20230627	115700	126914400	9130	9130	9130	9130	0
476	20230627	115600	126914400	9130	9130	9130	9130	0
477	20230627	115500	126914400	9130	9130	9130	9130	43
478	20230627	115400	126521810	9130	9130	9130	9130	0
479	20230627	115300	126521810	9130	9130	9130	9130	0
480	20230627	115200	126521810	9130	9130	9130	9130	0
481	20230627	115100	126521810	9130	9130	9130	9130	0
482	20230627	115000	126521810	9130	9130	9130	9130	0
483	20230627	114900	126521810	9130	9130	9130	9130	0
484	20230627	114800	126521810	9130	9130	9130	9130	0
485	20230627	114700	126521810	9130	9130	9130	9130	0
486	20230627	114600	126521810	9130	9130	9130	9130	0
487	20230627	114500	126521810	9130	9130	9130	9130	19
488	20230627	114400	126348340	9130	9130	9130	9130	0
489	20230627	114300	126348340	9130	9130	9130	9130	0
490	20230627	114200	126348340	9130	9130	9130	9130	300
491	20230627	114100	123609340	9120	9120	9120	9120	0
492	20230627	114000	123609340	9120	9130	9130	9120	183
493	20230627	113900	121938570	9170	9170	9170	9170	0
494	20230627	113800	121938570	9170	9170	9170	9170	100
495	20230627	113700	121021570	9170	9170	9170	9170	0
496	20230627	113600	121021570	9170	9170	9170	9170	0
497	20230627	113500	121021570	9170	9150	9170	9150	10
498	20230627	113400	120929890	9130	9130	9130	9130	31
499	20230627	113300	120646860	9180	9180	9180	9180	0
500	20230627	113200	120646860	9180	9180	9180	9180	0
501	20230627	113100	120646860	9180	9180	9180	9180	0
502	20230627	113000	120646860	9180	9180	9180	9180	10
503	20230627	112900	120555060	9140	9140	9140	9140	206
504	20230627	112800	118672220	9190	9190	9190	9190	0
505	20230627	112700	118672220	9190	9190	9190	9190	0
506	20230627	112600	118672220	9190	9190	9190	9190	0
507	20230627	112500	118672220	9190	9190	9190	9190	0
508	20230627	112400	118672220	9190	9190	9190	9190	0
509	20230627	112300	118672220	9190	9190	9190	9190	0
510	20230627	112200	118672220	9190	9190	9190	9190	0
511	20230627	112100	118672220	9190	9190	9190	9190	0
512	20230627	112000	118672220	9190	9190	9190	9190	0
513	20230627	111900	118672220	9190	9190	9190	9190	0
514	20230627	111800	118672220	9190	9190	9190	9190	10
515	20230627	111700	118580320	9140	9140	9140	9140	0
516	20230627	111600	118580320	9140	9140	9140	9140	0
517	20230627	111500	118580320	9140	9140	9140	9140	0
518	20230627	111400	118580320	9140	9140	9140	9140	0
519	20230627	111300	118580320	9140	9140	9140	9140	0
520	20230627	111200	118580320	9140	9140	9140	9140	3
521	20230627	111100	118552900	9210	9210	9210	9210	0
522	20230627	111000	118552900	9210	9210	9210	9210	0
523	20230627	110900	118552900	9210	9200	9350	9200	943
524	20230627	110800	109818910	9200	9200	9200	9200	0
525	20230627	110700	109818910	9200	9200	9200	9200	0
526	20230627	110600	109818910	9200	9200	9200	9200	0
527	20230627	110500	109818910	9200	9200	9200	9200	0
528	20230627	110400	109818910	9200	9200	9200	9200	0
529	20230627	110300	109818910	9200	9200	9200	9200	0
530	20230627	110200	109818910	9200	9200	9200	9200	200
531	20230627	110100	107978910	9200	9220	9220	9200	201
532	20230627	110000	106129690	9210	9210	9210	9210	1
533	20230627	105900	106120480	9210	9210	9210	9210	0
534	20230627	105800	106120480	9210	9210	9210	9210	0
535	20230627	105700	106120480	9210	9210	9210	9210	1
536	20230627	105600	106111270	9100	9080	9100	9080	2525
537	20230627	105500	83137220	9080	9080	9080	9080	0
538	20230627	105400	83137220	9080	9080	9080	9080	0
539	20230627	105300	83137220	9080	9080	9080	9080	0
540	20230627	105200	83137220	9080	9080	9080	9080	0
541	20230627	105100	83137220	9080	9080	9080	9080	0
542	20230627	105000	83137220	9080	9080	9080	9080	0
543	20230627	104900	83137220	9080	9080	9080	9080	1
544	20230627	104800	83128140	9060	9060	9060	9060	0
545	20230627	104700	83128140	9060	9060	9060	9060	0
546	20230627	104600	83128140	9060	9060	9060	9060	0
547	20230627	104500	83128140	9060	9060	9060	9060	0
548	20230627	104400	83128140	9060	9060	9060	9060	0
549	20230627	104300	83128140	9060	9060	9060	9060	0
550	20230627	104200	83128140	9060	9060	9060	9060	0
551	20230627	104100	83128140	9060	9060	9060	9060	0
552	20230627	104000	83128140	9060	9060	9060	9060	0
553	20230627	103900	83128140	9060	9060	9060	9060	0
554	20230627	103800	83128140	9060	9060	9060	9060	0
555	20230627	103700	83128140	9060	9060	9060	9060	0
556	20230627	103600	83128140	9060	9060	9060	9060	0
557	20230627	103500	83128140	9060	9060	9060	9060	1100
558	20230627	103400	73162140	9060	9060	9060	9060	0
559	20230627	103300	73162140	9060	9060	9060	9060	50
560	20230627	103200	72709140	9060	9060	9060	9060	0
561	20230627	103100	72709140	9060	9060	9060	9060	0
562	20230627	103000	72709140	9060	9070	9080	9060	129
563	20230627	102900	71540100	9090	9090	9090	9090	0
564	20230627	102800	71540100	9090	9090	9090	9090	0
565	20230627	102700	71540100	9090	9090	9090	9090	3
566	20230627	102600	71512830	9090	9090	9090	9090	0
567	20230627	102500	71512830	9090	9090	9090	9090	0
568	20230627	102400	71512830	9090	9090	9090	9090	0
569	20230627	102300	71512830	9090	9080	9090	9050	1649
570	20230627	102200	56578750	9070	9070	9070	9070	10
571	20230627	102100	56488050	9070	9070	9070	9070	0
572	20230627	102000	56488050	9070	9090	9090	9070	700
573	20230627	101900	50132070	9100	9100	9100	9100	0
574	20230627	101800	50132070	9100	9100	9100	9100	0
575	20230627	101700	50132070	9100	9100	9100	9100	2
576	20230627	101600	50113870	9110	9110	9110	9110	0
577	20230627	101500	50113870	9110	9100	9110	9100	71
578	20230627	101400	49467710	9090	9090	9090	9090	5
579	20230627	101300	49422260	9100	9100	9100	9100	111
580	20230627	101200	48412160	9110	9110	9110	9110	5
581	20230627	101100	48366610	9120	9140	9140	9120	694
582	20230627	101000	42029150	9140	9150	9150	9140	922
583	20230627	100900	33594940	9180	9180	9180	9180	25
584	20230627	100800	33365440	9190	9190	9190	9190	0
585	20230627	100700	33365440	9190	9190	9190	9190	0
586	20230627	100600	33365440	9190	9190	9190	9190	0
587	20230627	100500	33365440	9190	9190	9190	9190	0
588	20230627	100400	33365440	9190	9190	9190	9190	0
589	20230627	100300	33365440	9190	9190	9190	9190	0
590	20230627	100200	33365440	9190	9190	9190	9190	0
591	20230627	100100	33365440	9190	9190	9190	9190	19
592	20230627	100000	33190830	9240	9240	9240	9240	1
593	20230627	095900	33181590	9260	9260	9260	9260	0
594	20230627	095800	33181590	9260	9260	9260	9260	0
595	20230627	095700	33181590	9260	9260	9260	9260	0
596	20230627	095600	33181590	9260	9260	9260	9260	0
597	20230627	095500	33181590	9260	9260	9260	9260	0
598	20230627	095400	33181590	9260	9180	9260	9180	4
599	20230627	095300	33144710	9140	9140	9140	9140	0
600	20230627	095200	33144710	9140	9140	9140	9140	0
601	20230627	095100	33144710	9140	9140	9140	9140	0
602	20230627	095000	33144710	9140	9140	9140	9140	0
603	20230627	094900	33144710	9140	9140	9140	9140	200
604	20230627	094800	31316710	9140	9140	9140	9140	0
605	20230627	094700	31316710	9140	9140	9140	9140	0
606	20230627	094600	31316710	9140	9140	9140	9140	0
607	20230627	094500	31316710	9140	9140	9140	9140	5
608	20230627	094400	31271010	9120	9120	9120	9120	0
609	20230627	094300	31271010	9120	9120	9120	9120	0
610	20230627	094200	31271010	9120	9120	9120	9120	0
611	20230627	094100	31271010	9120	9120	9120	9120	0
612	20230627	094000	31271010	9120	9120	9120	9120	0
613	20230627	093900	31271010	9120	9140	9140	9120	104
614	20230627	093800	30322510	9140	9140	9140	9140	0
615	20230627	093700	30322510	9140	9140	9140	9140	0
616	20230627	093600	30322510	9140	9140	9140	9140	0
617	20230627	093500	30322510	9140	9140	9140	9140	424
618	20230627	093400	26447150	9150	9190	9190	9150	649
619	20230627	093300	20505820	9190	9190	9190	9190	2
620	20230627	093200	20487440	9190	9200	9200	9190	9
621	20230627	093100	20404680	9190	9190	9190	9190	2
622	20230627	093000	20386300	9190	9190	9190	9190	0
623	20230627	092900	20386300	9190	9190	9190	9190	16
624	20230627	092800	20239260	9200	9200	9200	9200	0
625	20230627	092700	20239260	9200	9200	9200	9200	22
626	20230627	092600	20036860	9200	9200	9200	9200	0
627	20230627	092500	20036860	9200	9200	9200	9200	0
628	20230627	092400	20036860	9200	9200	9200	9200	12
629	20230627	092300	19926460	9200	9200	9200	9200	30
630	20230627	092200	19650460	9190	9190	9190	9190	0
631	20230627	092100	19650460	9190	9180	9190	9180	7
632	20230627	092000	19586190	9180	9160	9180	9160	43
633	20230627	091900	19192250	9150	9150	9150	9150	2
634	20230627	091800	19173950	9120	9120	9120	9120	0
635	20230627	091700	19173950	9120	9130	9130	9120	510
636	20230627	091600	14519820	9100	9100	9100	9100	0
637	20230627	091500	14519820	9100	9100	9100	9100	0
638	20230627	091400	14519820	9100	9100	9100	9100	0
639	20230627	091300	14519820	9100	9100	9100	9100	0
640	20230627	091200	14519820	9100	9100	9100	9100	0
641	20230627	091100	14519820	9100	9100	9100	9100	0
642	20230627	091000	14519820	9100	9100	9100	9100	0
643	20230627	090900	14519820	9100	9100	9100	9100	0
644	20230627	090800	14519820	9100	9100	9100	9100	0
645	20230627	090700	14519820	9100	9100	9100	9100	0
646	20230627	090600	14519820	9100	9100	9100	9100	10
647	20230627	090500	14428820	9280	9280	9280	9280	155
648	20230627	090400	12990420	9320	9140	9330	9140	800
649	20230627	090300	5555070	9060	9060	9060	9060	32
650	20230627	090200	5265150	9060	9070	9070	9060	331
651	20230627	090100	2266090	9060	9060	9060	9060	155
652	20230627	090000	861790	9140	9020	9140	9010	95