KissMeData/017650/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	185600	106651640	9060	9060	9060	9060	59
3	20230627	185500	106651640	9060	9060	9060	9060	0
4	20230627	185400	106651640	9060	9060	9060	9060	0
5	20230627	185300	106651640	9060	9060	9060	9060	0
6	20230627	185200	106651640	9060	9060	9060	9060	0
7	20230627	185100	106651640	9060	9060	9060	9060	0
8	20230627	185000	106651640	9060	9060	9060	9060	0
9	20230627	184900	106651640	9060	9060	9060	9060	0
10	20230627	184800	106651640	9060	9060	9060	9060	0
11	20230627	184700	106651640	9060	9060	9060	9060	0
12	20230627	184600	106651640	9060	9060	9060	9060	0
13	20230627	184500	106651640	9060	9060	9060	9060	0
14	20230627	184400	106651640	9060	9060	9060	9060	0
15	20230627	184300	106651640	9060	9060	9060	9060	0
16	20230627	184200	106651640	9060	9060	9060	9060	0
17	20230627	184100	106651640	9060	9060	9060	9060	0
18	20230627	184000	106651640	9060	9060	9060	9060	0
19	20230627	183900	106651640	9060	9060	9060	9060	0
20	20230627	183800	106651640	9060	9060	9060	9060	0
21	20230627	183700	106651640	9060	9060	9060	9060	0
22	20230627	183600	106651640	9060	9060	9060	9060	0
23	20230627	183500	106651640	9060	9060	9060	9060	0
24	20230627	183400	106651640	9060	9060	9060	9060	0
25	20230627	183300	106651640	9060	9060	9060	9060	0
26	20230627	183200	106651640	9060	9060	9060	9060	0
27	20230627	183100	106651640	9060	9060	9060	9060	0
28	20230627	183000	106651640	9060	9060	9060	9060	0
29	20230627	182900	106651640	9060	9060	9060	9060	0
30	20230627	182800	106651640	9060	9060	9060	9060	0
31	20230627	182700	106651640	9060	9060	9060	9060	0
32	20230627	182600	106651640	9060	9060	9060	9060	59
33	20230627	182500	106651640	9060	9060	9060	9060	0
34	20230627	182400	106651640	9060	9060	9060	9060	0
35	20230627	182300	106651640	9060	9060	9060	9060	0
36	20230627	182200	106651640	9060	9060	9060	9060	0
37	20230627	182100	106651640	9060	9060	9060	9060	0
38	20230627	182000	106651640	9060	9060	9060	9060	0
39	20230627	181900	106651640	9060	9060	9060	9060	0
40	20230627	181800	106651640	9060	9060	9060	9060	0
41	20230627	181700	106651640	9060	9060	9060	9060	0
42	20230627	181600	106651640	9060	9060	9060	9060	0
43	20230627	181500	106651640	9060	9060	9060	9060	0
44	20230627	181400	106651640	9060	9060	9060	9060	0
45	20230627	181300	106651640	9060	9060	9060	9060	0
46	20230627	181200	106651640	9060	9060	9060	9060	0
47	20230627	181100	106651640	9060	9060	9060	9060	0
48	20230627	181000	106651640	9060	9060	9060	9060	0
49	20230627	180900	106651640	9060	9060	9060	9060	0
50	20230627	180800	106651640	9060	9060	9060	9060	0
51	20230627	180700	106651640	9060	9060	9060	9060	0
52	20230627	180600	106651640	9060	9060	9060	9060	0
53	20230627	180500	106651640	9060	9060	9060	9060	0
54	20230627	180400	106651640	9060	9060	9060	9060	0
55	20230627	180300	106651640	9060	9060	9060	9060	0
56	20230627	180200	106651640	9060	9060	9060	9060	0
57	20230627	180100	106651640	9060	9060	9060	9060	0
58	20230627	180000	106651640	9060	9060	9060	9060	0
59	20230627	175900	106651640	9060	9060	9060	9060	0
60	20230627	175800	106651640	9060	9060	9060	9060	0
61	20230627	175700	106651640	9060	9060	9060	9060	0
62	20230627	175600	106651640	9060	9060	9060	9060	59
63	20230627	175500	106651640	9060	9060	9060	9060	0
64	20230627	175400	106651640	9060	9060	9060	9060	0
65	20230627	175300	106651640	9060	9060	9060	9060	0
66	20230627	175200	106651640	9060	9060	9060	9060	0
67	20230627	175100	106651640	9060	9060	9060	9060	0
68	20230627	175000	106651640	9060	9060	9060	9060	0
69	20230627	174900	106651640	9060	9060	9060	9060	0
70	20230627	174800	106651640	9060	9060	9060	9060	0
71	20230627	174700	106651640	9060	9060	9060	9060	0
72	20230627	174600	106651640	9060	9060	9060	9060	0
73	20230627	174500	106651640	9060	9060	9060	9060	0
74	20230627	174400	106651640	9060	9060	9060	9060	0
75	20230627	174300	106651640	9060	9060	9060	9060	0
76	20230627	174200	106651640	9060	9060	9060	9060	0
77	20230627	174100	106651640	9060	9060	9060	9060	0
78	20230627	174000	106651640	9060	9060	9060	9060	0
79	20230627	173900	106651640	9060	9060	9060	9060	0
80	20230627	173800	106651640	9060	9060	9060	9060	0
81	20230627	173700	106651640	9060	9060	9060	9060	0
82	20230627	173600	106651640	9060	9060	9060	9060	0
83	20230627	173500	106651640	9060	9060	9060	9060	0
84	20230627	173400	106651640	9060	9060	9060	9060	0
85	20230627	173300	106651640	9060	9060	9060	9060	0
86	20230627	173200	106651640	9060	9060	9060	9060	0
87	20230627	173100	106651640	9060	9060	9060	9060	0
88	20230627	173000	106651640	9060	9060	9060	9060	0
89	20230627	172900	106651640	9060	9060	9060	9060	0
90	20230627	172800	106651640	9060	9060	9060	9060	0
91	20230627	172700	106651640	9060	9060	9060	9060	0
92	20230627	172600	106651640	9060	9060	9060	9060	59
93	20230627	172500	106651640	9060	9060	9060	9060	0
94	20230627	172400	106651640	9060	9060	9060	9060	0
95	20230627	172300	106651640	9060	9060	9060	9060	0
96	20230627	172200	106651640	9060	9060	9060	9060	0
97	20230627	172100	106651640	9060	9060	9060	9060	0
98	20230627	172000	106651640	9060	9060	9060	9060	0
99	20230627	171900	106651640	9060	9060	9060	9060	0
100	20230627	171800	106651640	9060	9060	9060	9060	0
101	20230627	171700	106651640	9060	9060	9060	9060	0
102	20230627	171600	106651640	9060	9060	9060	9060	0
103	20230627	171500	106651640	9060	9060	9060	9060	0
104	20230627	171400	106651640	9060	9060	9060	9060	0
105	20230627	171300	106651640	9060	9060	9060	9060	0
106	20230627	171200	106651640	9060	9060	9060	9060	0
107	20230627	171100	106651640	9060	9060	9060	9060	0
108	20230627	171000	106651640	9060	9060	9060	9060	0
109	20230627	170900	106651640	9060	9060	9060	9060	0
110	20230627	170800	106651640	9060	9060	9060	9060	0
111	20230627	170700	106651640	9060	9060	9060	9060	0
112	20230627	170600	106651640	9060	9060	9060	9060	0
113	20230627	170500	106651640	9060	9060	9060	9060	0
114	20230627	170400	106651640	9060	9060	9060	9060	0
115	20230627	170300	106651640	9060	9060	9060	9060	0
116	20230627	170200	106651640	9060	9060	9060	9060	0
117	20230627	170100	106651640	9060	9060	9060	9060	0
118	20230627	170000	106651640	9060	9060	9060	9060	0
119	20230627	165900	106651640	9060	9060	9060	9060	0
120	20230627	165800	106651640	9060	9060	9060	9060	0
121	20230627	165700	106651640	9060	9060	9060	9060	0
122	20230627	165600	106651640	9060	9060	9060	9060	59
123	20230627	165500	106651640	9060	9060	9060	9060	0
124	20230627	165400	106651640	9060	9060	9060	9060	0
125	20230627	165300	106651640	9060	9060	9060	9060	0
126	20230627	165200	106651640	9060	9060	9060	9060	0
127	20230627	165100	106651640	9060	9060	9060	9060	0
128	20230627	165000	106651640	9060	9060	9060	9060	0
129	20230627	164900	106651640	9060	9060	9060	9060	0
130	20230627	164800	106651640	9060	9060	9060	9060	0
131	20230627	164700	106651640	9060	9060	9060	9060	0
132	20230627	164600	106651640	9060	9060	9060	9060	0
133	20230627	164500	106651640	9060	9060	9060	9060	0
134	20230627	164400	106651640	9060	9060	9060	9060	0
135	20230627	164300	106651640	9060	9060	9060	9060	0
136	20230627	164200	106651640	9060	9060	9060	9060	0
137	20230627	164100	106651640	9060	9060	9060	9060	0
138	20230627	164000	106651640	9060	9060	9060	9060	0
139	20230627	163900	106651640	9060	9060	9060	9060	0
140	20230627	163800	106651640	9060	9060	9060	9060	0
141	20230627	163700	106651640	9060	9060	9060	9060	0
142	20230627	163600	106651640	9060	9060	9060	9060	0
143	20230627	163500	106651640	9060	9060	9060	9060	0
144	20230627	163400	106651640	9060	9060	9060	9060	0
145	20230627	163300	106651640	9060	9060	9060	9060	0
146	20230627	163200	106651640	9060	9060	9060	9060	0
147	20230627	163100	106651640	9060	9060	9060	9060	0
148	20230627	163000	106651640	9060	9060	9060	9060	0
149	20230627	162900	106651640	9060	9060	9060	9060	0
150	20230627	162800	106651640	9060	9060	9060	9060	0
151	20230627	162700	106651640	9060	9060	9060	9060	0
152	20230627	162600	106651640	9060	9060	9060	9060	59
153	20230627	162500	106651640	9060	9060	9060	9060	0
154	20230627	162400	106651640	9060	9060	9060	9060	0
155	20230627	162300	106651640	9060	9060	9060	9060	0
156	20230627	162200	106651640	9060	9060	9060	9060	0
157	20230627	162100	106651640	9060	9060	9060	9060	0
158	20230627	162000	106651640	9060	9060	9060	9060	0
159	20230627	161900	106651640	9060	9060	9060	9060	0
160	20230627	161800	106651640	9060	9060	9060	9060	0
161	20230627	161700	106651640	9060	9060	9060	9060	0
162	20230627	161600	106651640	9060	9060	9060	9060	0
163	20230627	161500	106651640	9060	9060	9060	9060	0
164	20230627	161400	106651640	9060	9060	9060	9060	0
165	20230627	161300	106651640	9060	9060	9060	9060	0
166	20230627	161200	106651640	9060	9060	9060	9060	0
167	20230627	161100	106651640	9060	9060	9060	9060	0
168	20230627	161000	106651640	9060	9060	9060	9060	0
169	20230627	160900	106651640	9060	9060	9060	9060	0
170	20230627	160800	106651640	9060	9060	9060	9060	0
171	20230627	160700	106651640	9060	9060	9060	9060	0
172	20230627	160600	106651640	9060	9060	9060	9060	0
173	20230627	160500	106651640	9060	9060	9060	9060	0
174	20230627	160400	106651640	9060	9060	9060	9060	0
175	20230627	160300	106651640	9060	9060	9060	9060	0
176	20230627	160200	106651640	9060	9060	9060	9060	0
177	20230627	160100	106651640	9060	9060	9060	9060	0
178	20230627	160000	106651640	9060	9060	9060	9060	0
179	20230627	155900	106651640	9060	9060	9060	9060	0
180	20230627	155800	106651640	9060	9060	9060	9060	0
181	20230627	155700	106651640	9060	9060	9060	9060	0
182	20230627	155600	106651640	9060	9060	9060	9060	59
183	20230627	155500	106651640	9060	9060	9060	9060	0
184	20230627	155400	106651640	9060	9060	9060	9060	0
185	20230627	155300	106651640	9060	9060	9060	9060	0
186	20230627	155200	106651640	9060	9060	9060	9060	0
187	20230627	155100	106651640	9060	9060	9060	9060	0
188	20230627	155000	106651640	9060	9060	9060	9060	0
189	20230627	154900	106651640	9060	9060	9060	9060	0
190	20230627	154800	106651640	9060	9060	9060	9060	0
191	20230627	154700	106651640	9060	9060	9060	9060	0
192	20230627	154600	106651640	9060	9060	9060	9060	0
193	20230627	154500	106651640	9060	9060	9060	9060	0
194	20230627	154400	106651640	9060	9060	9060	9060	0
195	20230627	154300	106651640	9060	9060	9060	9060	0
196	20230627	154200	106651640	9060	9060	9060	9060	0
197	20230627	154100	106651640	9060	9060	9060	9060	0
198	20230627	154000	106651640	9060	9060	9060	9060	0
199	20230627	153900	106651640	9060	9060	9060	9060	0
200	20230627	153800	106651640	9060	9060	9060	9060	0
201	20230627	153700	106651640	9060	9060	9060	9060	0
202	20230627	153600	106651640	9060	9060	9060	9060	0
203	20230627	153500	106651640	9060	9060	9060	9060	0
204	20230627	153400	106651640	9060	9060	9060	9060	0
205	20230627	153300	106651640	9060	9060	9060	9060	0
206	20230627	153200	106651640	9060	9060	9060	9060	0
207	20230627	153100	106651640	9060	9060	9060	9060	0
208	20230627	153000	106651640	9060	9060	9060	9060	59
209	20230627	152900	106117100	9040	9040	9040	9040	0
210	20230627	152800	106117100	9040	9040	9040	9040	0
211	20230627	152700	106117100	9040	9040	9040	9040	0
212	20230627	152600	106117100	9040	9040	9040	9040	0
213	20230627	152500	106117100	9040	9040	9040	9040	0
214	20230627	152400	106117100	9040	9040	9040	9040	0
215	20230627	152300	106117100	9040	9040	9040	9040	0
216	20230627	152200	106117100	9040	9040	9040	9040	0
217	20230627	152100	106117100	9040	9040	9040	9040	0
218	20230627	152000	106117100	9040	9040	9040	9040	0
219	20230627	151900	106117100	9040	9040	9040	9040	0
220	20230627	151800	106117100	9040	9040	9040	9040	0
221	20230627	151700	106117100	9040	9060	9060	9040	23
222	20230627	151600	105908960	9060	9060	9060	9060	0
223	20230627	151500	105908960	9060	9060	9060	9060	0
224	20230627	151400	105908960	9060	9060	9060	9060	0
225	20230627	151300	105908960	9060	9060	9060	9060	0
226	20230627	151200	105908960	9060	9060	9060	9060	0
227	20230627	151100	105908960	9060	9060	9060	9060	12
228	20230627	151000	105800240	9060	9060	9060	9060	1
229	20230627	150900	105791180	9060	9060	9060	9060	0
230	20230627	150800	105791180	9060	9060	9060	9060	2
231	20230627	150700	105773060	9050	9050	9050	9050	37
232	20230627	150600	105438210	9050	9050	9050	9050	0
233	20230627	150500	105438210	9050	9050	9050	9050	0
234	20230627	150400	105438210	9050	9050	9050	9050	0
235	20230627	150300	105438210	9050	9050	9050	9050	0
236	20230627	150200	105438210	9050	9050	9050	9050	0
237	20230627	150100	105438210	9050	9050	9050	9050	0
238	20230627	150000	105438210	9050	9050	9050	9050	0
239	20230627	145900	105438210	9050	9050	9050	9050	0
240	20230627	145800	105438210	9050	9050	9050	9050	0
241	20230627	145700	105438210	9050	9050	9050	9050	0
242	20230627	145600	105438210	9050	9050	9050	9050	0
243	20230627	145500	105438210	9050	9050	9050	9050	0
244	20230627	145400	105438210	9050	9050	9050	9050	0
245	20230627	145300	105438210	9050	9050	9050	9050	0
246	20230627	145200	105438210	9050	9050	9050	9050	0
247	20230627	145100	105438210	9050	9050	9050	9050	0
248	20230627	145000	105438210	9050	9050	9050	9050	0
249	20230627	144900	105438210	9050	9050	9050	9050	0
250	20230627	144800	105438210	9050	9050	9050	9050	0
251	20230627	144700	105438210	9050	9050	9050	9050	0
252	20230627	144600	105438210	9050	9050	9050	9050	0
253	20230627	144500	105438210	9050	9050	9050	9050	0
254	20230627	144400	105438210	9050	9050	9050	9050	0
255	20230627	144300	105438210	9050	9050	9050	9050	0
256	20230627	144200	105438210	9050	9050	9050	9050	0
257	20230627	144100	105438210	9050	9050	9050	9050	0
258	20230627	144000	105438210	9050	9050	9050	9050	0
259	20230627	143900	105438210	9050	9050	9050	9050	2
260	20230627	143800	105420110	9050	9050	9050	9050	0
261	20230627	143700	105420110	9050	9050	9050	9050	0
262	20230627	143600	105420110	9050	9050	9050	9050	0
263	20230627	143500	105420110	9050	9050	9050	9050	0
264	20230627	143400	105420110	9050	9050	9050	9050	0
265	20230627	143300	105420110	9050	9050	9050	9050	0
266	20230627	143200	105420110	9050	9050	9050	9050	0
267	20230627	143100	105420110	9050	9050	9050	9050	0
268	20230627	143000	105420110	9050	9050	9050	9050	0
269	20230627	142900	105420110	9050	9050	9050	9050	0
270	20230627	142800	105420110	9050	9050	9050	9050	0
271	20230627	142700	105420110	9050	9050	9050	9050	0
272	20230627	142600	105420110	9050	9050	9050	9050	0
273	20230627	142500	105420110	9050	9050	9050	9050	0
274	20230627	142400	105420110	9050	9050	9050	9050	0
275	20230627	142300	105420110	9050	9050	9050	9050	0
276	20230627	142200	105420110	9050	9050	9050	9050	0
277	20230627	142100	105420110	9050	9050	9050	9050	0
278	20230627	142000	105420110	9050	9050	9050	9050	1
279	20230627	141900	105411060	9050	9050	9050	9050	0
280	20230627	141800	105411060	9050	9050	9050	9050	0
281	20230627	141700	105411060	9050	9050	9050	9050	0
282	20230627	141600	105411060	9050	9050	9050	9050	0
283	20230627	141500	105411060	9050	9050	9050	9050	0
284	20230627	141400	105411060	9050	9050	9050	9050	0
285	20230627	141300	105411060	9050	9050	9050	9050	0
286	20230627	141200	105411060	9050	9050	9050	9050	0
287	20230627	141100	105411060	9050	9050	9050	9050	0
288	20230627	141000	105411060	9050	9050	9050	9050	0
289	20230627	140900	105411060	9050	9050	9050	9050	0
290	20230627	140800	105411060	9050	9050	9050	9050	0
291	20230627	140700	105411060	9050	9050	9050	9050	0
292	20230627	140600	105411060	9050	9050	9050	9050	0
293	20230627	140500	105411060	9050	9050	9050	9050	0
294	20230627	140400	105411060	9050	9050	9050	9050	1
295	20230627	140300	105402010	9010	9010	9010	9010	0
296	20230627	140200	105402010	9010	9010	9010	9010	0
297	20230627	140100	105402010	9010	9010	9010	9010	0
298	20230627	140000	105402010	9010	9010	9010	9010	0
299	20230627	135900	105402010	9010	9010	9010	9010	0
300	20230627	135800	105402010	9010	9010	9010	9010	0
301	20230627	135700	105402010	9010	9010	9010	9010	0
302	20230627	135600	105402010	9010	9010	9010	9010	0
303	20230627	135500	105402010	9010	9010	9010	9010	0
304	20230627	135400	105402010	9010	9010	9010	9010	0
305	20230627	135300	105402010	9010	9020	9020	9010	1583
306	20230627	135200	91130340	9020	9040	9040	9020	100
307	20230627	135100	90227870	9040	9040	9040	9040	0
308	20230627	135000	90227870	9040	9040	9040	9040	0
309	20230627	134900	90227870	9040	9040	9040	9040	0
310	20230627	134800	90227870	9040	9040	9040	9040	0
311	20230627	134700	90227870	9040	9040	9040	9040	0
312	20230627	134600	90227870	9040	9040	9040	9040	0
313	20230627	134500	90227870	9040	9040	9040	9040	0
314	20230627	134400	90227870	9040	9040	9040	9040	0
315	20230627	134300	90227870	9040	9040	9040	9040	0
316	20230627	134200	90227870	9040	9050	9050	9040	468
317	20230627	134100	85992710	9060	9060	9060	9060	0
318	20230627	134000	85992710	9060	9060	9060	9060	0
319	20230627	133900	85992710	9060	9060	9060	9060	0
320	20230627	133800	85992710	9060	9060	9060	9060	0
321	20230627	133700	85992710	9060	9060	9060	9060	0
322	20230627	133600	85992710	9060	9060	9060	9060	0
323	20230627	133500	85992710	9060	9060	9060	9060	0
324	20230627	133400	85992710	9060	9060	9060	9060	47
325	20230627	133300	85566890	9070	9070	9070	9070	0
326	20230627	133200	85566890	9070	9070	9070	9070	0
327	20230627	133100	85566890	9070	9070	9070	9070	1
328	20230627	133000	85557820	9070	9070	9070	9070	0
329	20230627	132900	85557820	9070	9070	9070	9070	0
330	20230627	132800	85557820	9070	9090	9090	9070	56
331	20230627	132700	85049460	9080	9080	9080	9080	0
332	20230627	132600	85049460	9080	9080	9080	9080	0
333	20230627	132500	85049460	9080	9080	9080	9080	0
334	20230627	132400	85049460	9080	9080	9080	9080	0
335	20230627	132300	85049460	9080	9080	9080	9080	0
336	20230627	132200	85049460	9080	9080	9080	9080	0
337	20230627	132100	85049460	9080	9080	9080	9080	0
338	20230627	132000	85049460	9080	9080	9080	9080	0
339	20230627	131900	85049460	9080	9080	9080	9080	0
340	20230627	131800	85049460	9080	9080	9080	9080	0
341	20230627	131700	85049460	9080	9080	9080	9080	0
342	20230627	131600	85049460	9080	9080	9080	9080	0
343	20230627	131500	85049460	9080	9100	9110	9080	111
344	20230627	131400	84038360	9110	9110	9110	9110	0
345	20230627	131300	84038360	9110	9110	9110	9110	0
346	20230627	131200	84038360	9110	9110	9110	9110	0
347	20230627	131100	84038360	9110	9110	9110	9110	0
348	20230627	131000	84038360	9110	9110	9110	9110	0
349	20230627	130900	84038360	9110	9110	9110	9110	0
350	20230627	130800	84038360	9110	9110	9110	9110	0
351	20230627	130700	84038360	9110	9110	9110	9110	0
352	20230627	130600	84038360	9110	9110	9110	9110	0
353	20230627	130500	84038360	9110	9110	9110	9110	0
354	20230627	130400	84038360	9110	9110	9110	9110	0
355	20230627	130300	84038360	9110	9110	9110	9110	0
356	20230627	130200	84038360	9110	9110	9110	9110	0
357	20230627	130100	84038360	9110	9110	9110	9110	0
358	20230627	130000	84038360	9110	9110	9110	9110	0
359	20230627	125900	84038360	9110	9110	9110	9110	0
360	20230627	125800	84038360	9110	9110	9110	9110	0
361	20230627	125700	84038360	9110	9110	9110	9110	0
362	20230627	125600	84038360	9110	9110	9110	9110	0
363	20230627	125500	84038360	9110	9110	9110	9110	0
364	20230627	125400	84038360	9110	9110	9110	9110	0
365	20230627	125300	84038360	9110	9070	9110	9070	9
366	20230627	125200	83956610	9070	9070	9070	9070	0
367	20230627	125100	83956610	9070	9070	9070	9070	0
368	20230627	125000	83956610	9070	9070	9070	9070	3
369	20230627	124900	83929400	9070	9070	9070	9070	1
370	20230627	124800	83920330	9070	9080	9080	9070	2
371	20230627	124700	83902180	9080	9080	9080	9080	1
372	20230627	124600	83893100	9090	9090	9090	9090	0
373	20230627	124500	83893100	9090	9090	9090	9090	249
374	20230627	124400	81629690	9130	9130	9130	9130	0
375	20230627	124300	81629690	9130	9130	9130	9130	0
376	20230627	124200	81629690	9130	9130	9130	9130	0
377	20230627	124100	81629690	9130	9130	9130	9130	0
378	20230627	124000	81629690	9130	9130	9130	9130	0
379	20230627	123900	81629690	9130	9130	9130	9130	0
380	20230627	123800	81629690	9130	9130	9130	9130	0
381	20230627	123700	81629690	9130	9130	9130	9130	0
382	20230627	123600	81629690	9130	9130	9130	9130	0
383	20230627	123500	81629690	9130	9130	9130	9130	0
384	20230627	123400	81629690	9130	9130	9130	9130	0
385	20230627	123300	81629690	9130	9130	9130	9130	0
386	20230627	123200	81629690	9130	9130	9130	9130	0
387	20230627	123100	81629690	9130	9130	9130	9130	0
388	20230627	123000	81629690	9130	9130	9130	9130	0
389	20230627	122900	81629690	9130	9130	9130	9130	0
390	20230627	122800	81629690	9130	9130	9130	9130	0
391	20230627	122700	81629690	9130	9130	9130	9130	0
392	20230627	122600	81629690	9130	9130	9130	9130	0
393	20230627	122500	81629690	9130	9130	9130	9130	0
394	20230627	122400	81629690	9130	9110	9130	9110	10
395	20230627	122300	81538510	9110	9110	9110	9110	0
396	20230627	122200	81538510	9110	9110	9110	9110	0
397	20230627	122100	81538510	9110	9110	9110	9110	0
398	20230627	122000	81538510	9110	9110	9110	9110	0
399	20230627	121900	81538510	9110	9110	9110	9110	0
400	20230627	121800	81538510	9110	9110	9110	9110	0
401	20230627	121700	81538510	9110	9110	9110	9110	0
402	20230627	121600	81538510	9110	9110	9110	9110	0
403	20230627	121500	81538510	9110	9110	9110	9110	0
404	20230627	121400	81538510	9110	9110	9110	9110	0
405	20230627	121300	81538510	9110	9110	9110	9110	0
406	20230627	121200	81538510	9110	9110	9110	9110	0
407	20230627	121100	81538510	9110	9110	9110	9110	0
408	20230627	121000	81538510	9110	9110	9110	9110	0
409	20230627	120900	81538510	9110	9110	9110	9110	0
410	20230627	120800	81538510	9110	9110	9110	9110	0
411	20230627	120700	81538510	9110	9110	9110	9110	0
412	20230627	120600	81538510	9110	9110	9110	9110	10
413	20230627	120500	81447410	9130	9130	9130	9130	0
414	20230627	120400	81447410	9130	9130	9130	9130	0
415	20230627	120300	81447410	9130	9130	9130	9130	0
416	20230627	120200	81447410	9130	9130	9130	9130	0
417	20230627	120100	81447410	9130	9130	9130	9130	0
418	20230627	120000	81447410	9130	9130	9130	9130	0
419	20230627	115900	81447410	9130	9130	9130	9130	0
420	20230627	115800	81447410	9130	9130	9130	9130	0
421	20230627	115700	81447410	9130	9130	9130	9130	0
422	20230627	115600	81447410	9130	9130	9130	9130	0
423	20230627	115500	81447410	9130	9130	9130	9130	0
424	20230627	115400	81447410	9130	9130	9130	9130	0
425	20230627	115300	81447410	9130	9130	9130	9130	0
426	20230627	115200	81447410	9130	9130	9130	9130	0
427	20230627	115100	81447410	9130	9130	9130	9130	0
428	20230627	115000	81447410	9130	9130	9130	9130	0
429	20230627	114900	81447410	9130	9130	9130	9130	0
430	20230627	114800	81447410	9130	9130	9130	9130	0
431	20230627	114700	81447410	9130	9130	9130	9130	0
432	20230627	114600	81447410	9130	9130	9130	9130	0
433	20230627	114500	81447410	9130	9130	9130	9130	0
434	20230627	114400	81447410	9130	9130	9130	9130	0
435	20230627	114300	81447410	9130	9130	9130	9130	0
436	20230627	114200	81447410	9130	9130	9130	9130	0
437	20230627	114100	81447410	9130	9130	9130	9130	0
438	20230627	114000	81447410	9130	9130	9130	9130	0
439	20230627	113900	81447410	9130	9130	9130	9130	0
440	20230627	113800	81447410	9130	9130	9130	9130	0
441	20230627	113700	81447410	9130	9130	9130	9130	0
442	20230627	113600	81447410	9130	9130	9130	9130	0
443	20230627	113500	81447410	9130	9130	9130	9130	0
444	20230627	113400	81447410	9130	9060	9130	9060	97
445	20230627	113300	80566570	9060	9060	9060	9060	0
446	20230627	113200	80566570	9060	9050	9060	9050	552
447	20230627	113100	75566130	9050	9050	9050	9050	0
448	20230627	113000	75566130	9050	9050	9050	9050	0
449	20230627	112900	75566130	9050	9050	9050	9050	0
450	20230627	112800	75566130	9050	9050	9050	9050	0
451	20230627	112700	75566130	9050	9050	9050	9050	0
452	20230627	112600	75566130	9050	9050	9050	9050	0
453	20230627	112500	75566130	9050	9050	9050	9050	0
454	20230627	112400	75566130	9050	9050	9050	9050	0
455	20230627	112300	75566130	9050	9050	9050	9050	0
456	20230627	112200	75566130	9050	9050	9050	9050	0
457	20230627	112100	75566130	9050	9050	9050	9050	0
458	20230627	112000	75566130	9050	9050	9050	9050	1
459	20230627	111900	75557080	9020	9020	9020	9020	0
460	20230627	111800	75557080	9020	9020	9020	9020	0
461	20230627	111700	75557080	9020	9020	9020	9020	0
462	20230627	111600	75557080	9020	9020	9020	9020	0
463	20230627	111500	75557080	9020	9020	9020	9020	0
464	20230627	111400	75557080	9020	9020	9020	9020	0
465	20230627	111300	75557080	9020	9020	9020	9020	937
466	20230627	111200	67105340	9030	9030	9030	9030	0
467	20230627	111100	67105340	9030	9030	9030	9030	0
468	20230627	111000	67105340	9030	9030	9030	9030	0
469	20230627	110900	67105340	9030	9030	9030	9030	0
470	20230627	110800	67105340	9030	9030	9030	9030	0
471	20230627	110700	67105340	9030	9030	9030	9030	50
472	20230627	110600	66653840	9030	9030	9030	9030	22
473	20230627	110500	66455180	9030	9030	9030	9030	0
474	20230627	110400	66455180	9030	9030	9030	9030	0
475	20230627	110300	66455180	9030	9030	9030	9030	0
476	20230627	110200	66455180	9030	9030	9030	9030	0
477	20230627	110100	66455180	9030	9030	9030	9030	0
478	20230627	110000	66455180	9030	9030	9030	9030	0
479	20230627	105900	66455180	9030	9030	9030	9030	0
480	20230627	105800	66455180	9030	9030	9030	9030	0
481	20230627	105700	66455180	9030	9030	9030	9030	49
482	20230627	105600	66012710	9040	9040	9040	9040	6
483	20230627	105500	65958470	9040	9040	9040	9040	0
484	20230627	105400	65958470	9040	9040	9040	9040	0
485	20230627	105300	65958470	9040	9040	9040	9040	0
486	20230627	105200	65958470	9040	9040	9040	9040	0
487	20230627	105100	65958470	9040	9040	9040	9040	0
488	20230627	105000	65958470	9040	9040	9040	9040	1
489	20230627	104900	65949430	9050	9050	9050	9050	0
490	20230627	104800	65949430	9050	9050	9050	9050	0
491	20230627	104700	65949430	9050	9050	9050	9050	0
492	20230627	104600	65949430	9050	9050	9050	9050	0
493	20230627	104500	65949430	9050	9050	9050	9050	1
494	20230627	104400	65940380	9040	9040	9040	9040	0
495	20230627	104300	65940380	9040	9040	9040	9040	30
496	20230627	104200	65669180	9070	9070	9070	9070	0
497	20230627	104100	65669180	9070	9070	9070	9070	0
498	20230627	104000	65669180	9070	9070	9070	9070	0
499	20230627	103900	65669180	9070	9070	9070	9070	0
500	20230627	103800	65669180	9070	9070	9070	9070	0
501	20230627	103700	65669180	9070	9070	9070	9070	0
502	20230627	103600	65669180	9070	9070	9070	9070	0
503	20230627	103500	65669180	9070	9070	9070	9070	0
504	20230627	103400	65669180	9070	9070	9070	9070	0
505	20230627	103300	65669180	9070	9070	9070	9070	0
506	20230627	103200	65669180	9070	9070	9070	9070	0
507	20230627	103100	65669180	9070	9070	9070	9070	0
508	20230627	103000	65669180	9070	9070	9070	9070	1
509	20230627	102900	65660110	9040	9040	9040	9040	0
510	20230627	102800	65660110	9040	9040	9040	9040	0
511	20230627	102700	65660110	9040	9040	9040	9040	0
512	20230627	102600	65660110	9040	9040	9040	9040	0
513	20230627	102500	65660110	9040	9040	9040	9040	1
514	20230627	102400	65651070	9040	9040	9040	9040	0
515	20230627	102300	65651070	9040	9040	9040	9040	0
516	20230627	102200	65651070	9040	9040	9040	9040	0
517	20230627	102100	65651070	9040	9040	9040	9040	0
518	20230627	102000	65651070	9040	9040	9040	9040	0
519	20230627	101900	65651070	9040	9040	9040	9040	0
520	20230627	101800	65651070	9040	9040	9040	9040	0
521	20230627	101700	65651070	9040	9040	9040	9040	0
522	20230627	101600	65651070	9040	9040	9040	9040	544
523	20230627	101500	60733310	9030	9030	9030	9030	0
524	20230627	101400	60733310	9030	9030	9030	9030	0
525	20230627	101300	60733310	9030	9030	9030	9030	0
526	20230627	101200	60733310	9030	9030	9030	9030	0
527	20230627	101100	60733310	9030	9030	9030	9030	0
528	20230627	101000	60733310	9030	9030	9030	9030	0
529	20230627	100900	60733310	9030	9030	9030	9030	0
530	20230627	100800	60733310	9030	9030	9030	9030	0
531	20230627	100700	60733310	9030	9030	9030	9030	0
532	20230627	100600	60733310	9030	9030	9030	9030	0
533	20230627	100500	60733310	9030	9030	9030	9030	9
534	20230627	100400	60652040	9040	9040	9040	9040	0
535	20230627	100300	60652040	9040	9040	9040	9040	0
536	20230627	100200	60652040	9040	9040	9040	9040	0
537	20230627	100100	60652040	9040	9040	9040	9040	0
538	20230627	100000	60652040	9040	9040	9040	9040	1
539	20230627	095900	60643000	9030	9030	9030	9030	0
540	20230627	095800	60643000	9030	9030	9030	9030	1
541	20230627	095700	60633970	9040	9040	9040	9040	13
542	20230627	095600	60516450	9030	9030	9030	9030	0
543	20230627	095500	60516450	9030	9030	9030	9030	0
544	20230627	095400	60516450	9030	9030	9030	9030	0
545	20230627	095300	60516450	9030	9030	9030	9030	100
546	20230627	095200	59613450	9030	9030	9030	9030	0
547	20230627	095100	59613450	9030	9030	9030	9030	0
548	20230627	095000	59613450	9030	9030	9030	9030	3
549	20230627	094900	59586360	9030	9030	9030	9030	0
550	20230627	094800	59586360	9030	9030	9030	9030	0
551	20230627	094700	59586360	9030	9030	9030	9030	0
552	20230627	094600	59586360	9030	9030	9030	9030	350
553	20230627	094500	56425860	9010	9010	9010	9010	5
554	20230627	094400	56380810	9030	9030	9030	9030	0
555	20230627	094300	56380810	9030	9030	9030	9030	0
556	20230627	094200	56380810	9030	9030	9030	9030	0
557	20230627	094100	56380810	9030	9030	9030	9030	0
558	20230627	094000	56380810	9030	9030	9030	9030	0
559	20230627	093900	56380810	9030	9030	9030	9030	0
560	20230627	093800	56380810	9030	9030	9030	9030	0
561	20230627	093700	56380810	9030	9030	9030	9030	0
562	20230627	093600	56380810	9030	9030	9030	9030	0
563	20230627	093500	56380810	9030	9030	9030	9030	0
564	20230627	093400	56380810	9030	9030	9030	9030	0
565	20230627	093300	56380810	9030	9030	9030	9030	1
566	20230627	093200	56371780	9030	9030	9030	9030	0
567	20230627	093100	56371780	9030	9030	9030	9030	0
568	20230627	093000	56371780	9030	9030	9030	9030	0
569	20230627	092900	56371780	9030	9030	9030	9030	70
570	20230627	092800	55739680	9030	9030	9030	9030	0
571	20230627	092700	55739680	9030	9030	9030	9030	0
572	20230627	092600	55739680	9030	9030	9030	9030	0
573	20230627	092500	55739680	9030	9030	9030	9030	0
574	20230627	092400	55739680	9030	9030	9030	9030	0
575	20230627	092300	55739680	9030	9030	9030	9030	3
576	20230627	092200	55712590	9000	9000	9000	9000	0
577	20230627	092100	55712590	9000	9000	9000	9000	0
578	20230627	092000	55712590	9000	9000	9000	9000	0
579	20230627	091900	55712590	9000	9000	9000	9000	0
580	20230627	091800	55712590	9000	9000	9000	9000	0
581	20230627	091700	55712590	9000	9000	9000	9000	20
582	20230627	091600	55532590	9030	9030	9030	9030	2000
583	20230627	091500	37472590	8990	8990	8990	8990	33
584	20230627	091400	37175920	8980	8980	8980	8980	0
585	20230627	091300	37175920	8980	8980	8980	8980	0
586	20230627	091200	37175920	8980	8980	8980	8980	0
587	20230627	091100	37175920	8980	8970	8980	8970	3717
588	20230627	091000	3798160	8950	8950	8950	8950	100
589	20230627	090900	2903160	8950	8980	8980	8950	181
590	20230627	090800	1277810	9020	9020	9020	9020	0
591	20230627	090700	1277810	9020	9020	9020	9020	37
592	20230627	090600	944070	8980	8980	8980	8980	0
593	20230627	090500	944070	8980	8980	8980	8980	0
594	20230627	090400	944070	8980	8980	8980	8980	69
595	20230627	090300	324450	8980	8980	8980	8980	0
596	20230627	090200	324450	8980	8980	8980	8980	8
597	20230627	090100	252610	9030	8980	9030	8980	7
598	20230627	090000	189540	9030	9020	9030	9020	21