KissMeData/013870/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	202800	55303720	5080	5080	5080	5080	834
3	20230620	202700	55303720	5080	5080	5080	5080	0
4	20230620	202600	55303720	5080	5080	5080	5080	0
5	20230620	202500	55303720	5080	5080	5080	5080	0
6	20230620	202400	55303720	5080	5080	5080	5080	0
7	20230620	202300	55303720	5080	5080	5080	5080	0
8	20230620	202200	55303720	5080	5080	5080	5080	0
9	20230620	202100	55303720	5080	5080	5080	5080	0
10	20230620	202000	55303720	5080	5080	5080	5080	0
11	20230620	201900	55303720	5080	5080	5080	5080	0
12	20230620	201800	55303720	5080	5080	5080	5080	0
13	20230620	201700	55303720	5080	5080	5080	5080	0
14	20230620	201600	55303720	5080	5080	5080	5080	0
15	20230620	201500	55303720	5080	5080	5080	5080	0
16	20230620	201400	55303720	5080	5080	5080	5080	0
17	20230620	201300	55303720	5080	5080	5080	5080	0
18	20230620	201200	55303720	5080	5080	5080	5080	0
19	20230620	201100	55303720	5080	5080	5080	5080	0
20	20230620	201000	55303720	5080	5080	5080	5080	0
21	20230620	200900	55303720	5080	5080	5080	5080	0
22	20230620	200800	55303720	5080	5080	5080	5080	0
23	20230620	200700	55303720	5080	5080	5080	5080	0
24	20230620	200600	55303720	5080	5080	5080	5080	0
25	20230620	200500	55303720	5080	5080	5080	5080	0
26	20230620	200400	55303720	5080	5080	5080	5080	0
27	20230620	200300	55303720	5080	5080	5080	5080	0
28	20230620	200200	55303720	5080	5080	5080	5080	0
29	20230620	200100	55303720	5080	5080	5080	5080	0
30	20230620	200000	55303720	5080	5080	5080	5080	0
31	20230620	195900	55303720	5080	5080	5080	5080	0
32	20230620	195800	55303720	5080	5080	5080	5080	834
33	20230620	195700	55303720	5080	5080	5080	5080	0
34	20230620	195600	55303720	5080	5080	5080	5080	0
35	20230620	195500	55303720	5080	5080	5080	5080	0
36	20230620	195400	55303720	5080	5080	5080	5080	0
37	20230620	195300	55303720	5080	5080	5080	5080	0
38	20230620	195200	55303720	5080	5080	5080	5080	0
39	20230620	195100	55303720	5080	5080	5080	5080	0
40	20230620	195000	55303720	5080	5080	5080	5080	0
41	20230620	194900	55303720	5080	5080	5080	5080	0
42	20230620	194800	55303720	5080	5080	5080	5080	0
43	20230620	194700	55303720	5080	5080	5080	5080	0
44	20230620	194600	55303720	5080	5080	5080	5080	0
45	20230620	194500	55303720	5080	5080	5080	5080	0
46	20230620	194400	55303720	5080	5080	5080	5080	0
47	20230620	194300	55303720	5080	5080	5080	5080	0
48	20230620	194200	55303720	5080	5080	5080	5080	0
49	20230620	194100	55303720	5080	5080	5080	5080	0
50	20230620	194000	55303720	5080	5080	5080	5080	0
51	20230620	193900	55303720	5080	5080	5080	5080	0
52	20230620	193800	55303720	5080	5080	5080	5080	0
53	20230620	193700	55303720	5080	5080	5080	5080	0
54	20230620	193600	55303720	5080	5080	5080	5080	0
55	20230620	193500	55303720	5080	5080	5080	5080	0
56	20230620	193400	55303720	5080	5080	5080	5080	0
57	20230620	193300	55303720	5080	5080	5080	5080	0
58	20230620	193200	55303720	5080	5080	5080	5080	0
59	20230620	193100	55303720	5080	5080	5080	5080	0
60	20230620	193000	55303720	5080	5080	5080	5080	0
61	20230620	192900	55303720	5080	5080	5080	5080	0
62	20230620	192800	55303720	5080	5080	5080	5080	834
63	20230620	192700	55303720	5080	5080	5080	5080	0
64	20230620	192600	55303720	5080	5080	5080	5080	0
65	20230620	192500	55303720	5080	5080	5080	5080	0
66	20230620	192400	55303720	5080	5080	5080	5080	0
67	20230620	192300	55303720	5080	5080	5080	5080	0
68	20230620	192200	55303720	5080	5080	5080	5080	0
69	20230620	192100	55303720	5080	5080	5080	5080	0
70	20230620	192000	55303720	5080	5080	5080	5080	0
71	20230620	191900	55303720	5080	5080	5080	5080	0
72	20230620	191800	55303720	5080	5080	5080	5080	0
73	20230620	191700	55303720	5080	5080	5080	5080	0
74	20230620	191600	55303720	5080	5080	5080	5080	0
75	20230620	191500	55303720	5080	5080	5080	5080	0
76	20230620	191400	55303720	5080	5080	5080	5080	0
77	20230620	191300	55303720	5080	5080	5080	5080	0
78	20230620	191200	55303720	5080	5080	5080	5080	0
79	20230620	191100	55303720	5080	5080	5080	5080	0
80	20230620	191000	55303720	5080	5080	5080	5080	0
81	20230620	190900	55303720	5080	5080	5080	5080	0
82	20230620	190800	55303720	5080	5080	5080	5080	0
83	20230620	190700	55303720	5080	5080	5080	5080	0
84	20230620	190600	55303720	5080	5080	5080	5080	0
85	20230620	190500	55303720	5080	5080	5080	5080	0
86	20230620	190400	55303720	5080	5080	5080	5080	0
87	20230620	190300	55303720	5080	5080	5080	5080	0
88	20230620	190200	55303720	5080	5080	5080	5080	0
89	20230620	190100	55303720	5080	5080	5080	5080	0
90	20230620	190000	55303720	5080	5080	5080	5080	0
91	20230620	185900	55303720	5080	5080	5080	5080	0
92	20230620	185800	55303720	5080	5080	5080	5080	834
93	20230620	185700	55303720	5080	5080	5080	5080	0
94	20230620	185600	55303720	5080	5080	5080	5080	0
95	20230620	185500	55303720	5080	5080	5080	5080	0
96	20230620	185400	55303720	5080	5080	5080	5080	0
97	20230620	185300	55303720	5080	5080	5080	5080	0
98	20230620	185200	55303720	5080	5080	5080	5080	0
99	20230620	185100	55303720	5080	5080	5080	5080	0
100	20230620	185000	55303720	5080	5080	5080	5080	0
101	20230620	184900	55303720	5080	5080	5080	5080	0
102	20230620	184800	55303720	5080	5080	5080	5080	0
103	20230620	184700	55303720	5080	5080	5080	5080	0
104	20230620	184600	55303720	5080	5080	5080	5080	0
105	20230620	184500	55303720	5080	5080	5080	5080	0
106	20230620	184400	55303720	5080	5080	5080	5080	0
107	20230620	184300	55303720	5080	5080	5080	5080	0
108	20230620	184200	55303720	5080	5080	5080	5080	0
109	20230620	184100	55303720	5080	5080	5080	5080	0
110	20230620	184000	55303720	5080	5080	5080	5080	0
111	20230620	183900	55303720	5080	5080	5080	5080	0
112	20230620	183800	55303720	5080	5080	5080	5080	0
113	20230620	183700	55303720	5080	5080	5080	5080	0
114	20230620	183600	55303720	5080	5080	5080	5080	0
115	20230620	183500	55303720	5080	5080	5080	5080	0
116	20230620	183400	55303720	5080	5080	5080	5080	0
117	20230620	183300	55303720	5080	5080	5080	5080	0
118	20230620	183200	55303720	5080	5080	5080	5080	0
119	20230620	183100	55303720	5080	5080	5080	5080	0
120	20230620	183000	55303720	5080	5080	5080	5080	0
121	20230620	182900	55303720	5080	5080	5080	5080	0
122	20230620	182800	55303720	5080	5080	5080	5080	834
123	20230620	182700	55303720	5080	5080	5080	5080	0
124	20230620	182600	55303720	5080	5080	5080	5080	0
125	20230620	182500	55303720	5080	5080	5080	5080	0
126	20230620	182400	55303720	5080	5080	5080	5080	0
127	20230620	182300	55303720	5080	5080	5080	5080	0
128	20230620	182200	55303720	5080	5080	5080	5080	0
129	20230620	182100	55303720	5080	5080	5080	5080	0
130	20230620	182000	55303720	5080	5080	5080	5080	0
131	20230620	181900	55303720	5080	5080	5080	5080	0
132	20230620	181800	55303720	5080	5080	5080	5080	0
133	20230620	181700	55303720	5080	5080	5080	5080	0
134	20230620	181600	55303720	5080	5080	5080	5080	0
135	20230620	181500	55303720	5080	5080	5080	5080	0
136	20230620	181400	55303720	5080	5080	5080	5080	0
137	20230620	181300	55303720	5080	5080	5080	5080	0
138	20230620	181200	55303720	5080	5080	5080	5080	0
139	20230620	181100	55303720	5080	5080	5080	5080	0
140	20230620	181000	55303720	5080	5080	5080	5080	0
141	20230620	180900	55303720	5080	5080	5080	5080	0
142	20230620	180800	55303720	5080	5080	5080	5080	0
143	20230620	180700	55303720	5080	5080	5080	5080	0
144	20230620	180600	55303720	5080	5080	5080	5080	0
145	20230620	180500	55303720	5080	5080	5080	5080	0
146	20230620	180400	55303720	5080	5080	5080	5080	0
147	20230620	180300	55303720	5080	5080	5080	5080	0
148	20230620	180200	55303720	5080	5080	5080	5080	0
149	20230620	180100	55303720	5080	5080	5080	5080	0
150	20230620	180000	55303720	5080	5080	5080	5080	0
151	20230620	175900	55303720	5080	5080	5080	5080	0
152	20230620	175800	55303720	5080	5080	5080	5080	834
153	20230620	175700	55303720	5080	5080	5080	5080	0
154	20230620	175600	55303720	5080	5080	5080	5080	0
155	20230620	175500	55303720	5080	5080	5080	5080	0
156	20230620	175400	55303720	5080	5080	5080	5080	0
157	20230620	175300	55303720	5080	5080	5080	5080	0
158	20230620	175200	55303720	5080	5080	5080	5080	0
159	20230620	175100	55303720	5080	5080	5080	5080	0
160	20230620	175000	55303720	5080	5080	5080	5080	0
161	20230620	174900	55303720	5080	5080	5080	5080	0
162	20230620	174800	55303720	5080	5080	5080	5080	0
163	20230620	174700	55303720	5080	5080	5080	5080	0
164	20230620	174600	55303720	5080	5080	5080	5080	0
165	20230620	174500	55303720	5080	5080	5080	5080	0
166	20230620	174400	55303720	5080	5080	5080	5080	0
167	20230620	174300	55303720	5080	5080	5080	5080	0
168	20230620	174200	55303720	5080	5080	5080	5080	0
169	20230620	174100	55303720	5080	5080	5080	5080	0
170	20230620	174000	55303720	5080	5080	5080	5080	0
171	20230620	173900	55303720	5080	5080	5080	5080	0
172	20230620	173800	55303720	5080	5080	5080	5080	0
173	20230620	173700	55303720	5080	5080	5080	5080	0
174	20230620	173600	55303720	5080	5080	5080	5080	0
175	20230620	173500	55303720	5080	5080	5080	5080	0
176	20230620	173400	55303720	5080	5080	5080	5080	0
177	20230620	173300	55303720	5080	5080	5080	5080	0
178	20230620	173200	55303720	5080	5080	5080	5080	0
179	20230620	173100	55303720	5080	5080	5080	5080	0
180	20230620	173000	55303720	5080	5080	5080	5080	0
181	20230620	172900	55303720	5080	5080	5080	5080	0
182	20230620	172800	55303720	5080	5080	5080	5080	834
183	20230620	172700	55303720	5080	5080	5080	5080	0
184	20230620	172600	55303720	5080	5080	5080	5080	0
185	20230620	172500	55303720	5080	5080	5080	5080	0
186	20230620	172400	55303720	5080	5080	5080	5080	0
187	20230620	172300	55303720	5080	5080	5080	5080	0
188	20230620	172200	55303720	5080	5080	5080	5080	0
189	20230620	172100	55303720	5080	5080	5080	5080	0
190	20230620	172000	55303720	5080	5080	5080	5080	0
191	20230620	171900	55303720	5080	5080	5080	5080	0
192	20230620	171800	55303720	5080	5080	5080	5080	0
193	20230620	171700	55303720	5080	5080	5080	5080	0
194	20230620	171600	55303720	5080	5080	5080	5080	0
195	20230620	171500	55303720	5080	5080	5080	5080	0
196	20230620	171400	55303720	5080	5080	5080	5080	0
197	20230620	171300	55303720	5080	5080	5080	5080	0
198	20230620	171200	55303720	5080	5080	5080	5080	0
199	20230620	171100	55303720	5080	5080	5080	5080	0
200	20230620	171000	55303720	5080	5080	5080	5080	0
201	20230620	170900	55303720	5080	5080	5080	5080	0
202	20230620	170800	55303720	5080	5080	5080	5080	0
203	20230620	170700	55303720	5080	5080	5080	5080	0
204	20230620	170600	55303720	5080	5080	5080	5080	0
205	20230620	170500	55303720	5080	5080	5080	5080	0
206	20230620	170400	55303720	5080	5080	5080	5080	0
207	20230620	170300	55303720	5080	5080	5080	5080	0
208	20230620	170200	55303720	5080	5080	5080	5080	0
209	20230620	170100	55303720	5080	5080	5080	5080	0
210	20230620	170000	55303720	5080	5080	5080	5080	0
211	20230620	165900	55303720	5080	5080	5080	5080	0
212	20230620	165800	55303720	5080	5080	5080	5080	834
213	20230620	165700	55303720	5080	5080	5080	5080	0
214	20230620	165600	55303720	5080	5080	5080	5080	0
215	20230620	165500	55303720	5080	5080	5080	5080	0
216	20230620	165400	55303720	5080	5080	5080	5080	0
217	20230620	165300	55303720	5080	5080	5080	5080	0
218	20230620	165200	55303720	5080	5080	5080	5080	0
219	20230620	165100	55303720	5080	5080	5080	5080	0
220	20230620	165000	55303720	5080	5080	5080	5080	0
221	20230620	164900	55303720	5080	5080	5080	5080	0
222	20230620	164800	55303720	5080	5080	5080	5080	0
223	20230620	164700	55303720	5080	5080	5080	5080	0
224	20230620	164600	55303720	5080	5080	5080	5080	0
225	20230620	164500	55303720	5080	5080	5080	5080	0
226	20230620	164400	55303720	5080	5080	5080	5080	0
227	20230620	164300	55303720	5080	5080	5080	5080	0
228	20230620	164200	55303720	5080	5080	5080	5080	0
229	20230620	164100	55303720	5080	5080	5080	5080	0
230	20230620	164000	55303720	5080	5080	5080	5080	0
231	20230620	163900	55303720	5080	5080	5080	5080	0
232	20230620	163800	55303720	5080	5080	5080	5080	0
233	20230620	163700	55303720	5080	5080	5080	5080	0
234	20230620	163600	55303720	5080	5080	5080	5080	0
235	20230620	163500	55303720	5080	5080	5080	5080	0
236	20230620	163400	55303720	5080	5080	5080	5080	0
237	20230620	163300	55303720	5080	5080	5080	5080	0
238	20230620	163200	55303720	5080	5080	5080	5080	0
239	20230620	163100	55303720	5080	5080	5080	5080	0
240	20230620	163000	55303720	5080	5080	5080	5080	0
241	20230620	162900	55303720	5080	5080	5080	5080	0
242	20230620	162800	55303720	5080	5080	5080	5080	834
243	20230620	162700	55303720	5080	5080	5080	5080	0
244	20230620	162600	55303720	5080	5080	5080	5080	0
245	20230620	162500	55303720	5080	5080	5080	5080	0
246	20230620	162400	55303720	5080	5080	5080	5080	0
247	20230620	162300	55303720	5080	5080	5080	5080	0
248	20230620	162200	55303720	5080	5080	5080	5080	0
249	20230620	162100	55303720	5080	5080	5080	5080	0
250	20230620	162000	55303720	5080	5080	5080	5080	0
251	20230620	161900	55303720	5080	5080	5080	5080	0
252	20230620	161800	55303720	5080	5080	5080	5080	0
253	20230620	161700	55303720	5080	5080	5080	5080	0
254	20230620	161600	55303720	5080	5080	5080	5080	0
255	20230620	161500	55303720	5080	5080	5080	5080	0
256	20230620	161400	55303720	5080	5080	5080	5080	0
257	20230620	161300	55303720	5080	5080	5080	5080	0
258	20230620	161200	55303720	5080	5080	5080	5080	0
259	20230620	161100	55303720	5080	5080	5080	5080	0
260	20230620	161000	55303720	5080	5080	5080	5080	0
261	20230620	160900	55303720	5080	5080	5080	5080	0
262	20230620	160800	55303720	5080	5080	5080	5080	0
263	20230620	160700	55303720	5080	5080	5080	5080	0
264	20230620	160600	55303720	5080	5080	5080	5080	0
265	20230620	160500	55303720	5080	5080	5080	5080	0
266	20230620	160400	55303720	5080	5080	5080	5080	0
267	20230620	160300	55303720	5080	5080	5080	5080	0
268	20230620	160200	55303720	5080	5080	5080	5080	0
269	20230620	160100	55303720	5080	5080	5080	5080	0
270	20230620	160000	55303720	5080	5080	5080	5080	0
271	20230620	155900	55303720	5080	5080	5080	5080	0
272	20230620	155800	55303720	5080	5080	5080	5080	834
273	20230620	155700	55303720	5080	5080	5080	5080	0
274	20230620	155600	55303720	5080	5080	5080	5080	0
275	20230620	155500	55303720	5080	5080	5080	5080	0
276	20230620	155400	55303720	5080	5080	5080	5080	0
277	20230620	155300	55303720	5080	5080	5080	5080	0
278	20230620	155200	55303720	5080	5080	5080	5080	0
279	20230620	155100	55303720	5080	5080	5080	5080	0
280	20230620	155000	55303720	5080	5080	5080	5080	0
281	20230620	154900	55303720	5080	5080	5080	5080	0
282	20230620	154800	55303720	5080	5080	5080	5080	0
283	20230620	154700	55303720	5080	5080	5080	5080	0
284	20230620	154600	55303720	5080	5080	5080	5080	0
285	20230620	154500	55303720	5080	5080	5080	5080	0
286	20230620	154400	55303720	5080	5080	5080	5080	0
287	20230620	154300	55303720	5080	5080	5080	5080	0
288	20230620	154200	55303720	5080	5080	5080	5080	0
289	20230620	154100	55303720	5080	5080	5080	5080	0
290	20230620	154000	55303720	5080	5080	5080	5080	0
291	20230620	153900	55303720	5080	5080	5080	5080	0
292	20230620	153800	55303720	5080	5080	5080	5080	0
293	20230620	153700	55303720	5080	5080	5080	5080	0
294	20230620	153600	55303720	5080	5080	5080	5080	0
295	20230620	153500	55303720	5080	5080	5080	5080	0
296	20230620	153400	55303720	5080	5080	5080	5080	0
297	20230620	153300	55303720	5080	5080	5080	5080	0
298	20230620	153200	55303720	5080	5080	5080	5080	0
299	20230620	153100	55303720	5080	5080	5080	5080	0
300	20230620	153000	55303720	5080	5080	5080	5080	834
301	20230620	152900	51067000	5080	5080	5080	5080	0
302	20230620	152800	51067000	5080	5080	5080	5080	0
303	20230620	152700	51067000	5080	5080	5080	5080	0
304	20230620	152600	51067000	5080	5080	5080	5080	0
305	20230620	152500	51067000	5080	5080	5080	5080	0
306	20230620	152400	51067000	5080	5080	5080	5080	0
307	20230620	152300	51067000	5080	5080	5080	5080	0
308	20230620	152200	51067000	5080	5080	5080	5080	0
309	20230620	152100	51067000	5080	5080	5080	5080	0
310	20230620	152000	51067000	5080	5080	5080	5080	0
311	20230620	151900	51067000	5080	5080	5080	5080	2
312	20230620	151800	51056840	5080	5080	5080	5080	5
313	20230620	151700	51031440	5070	5070	5070	5070	0
314	20230620	151600	51031440	5070	5070	5070	5070	16
315	20230620	151500	50950320	5070	5070	5070	5070	111
316	20230620	151400	50387550	5080	5080	5080	5080	7
317	20230620	151300	50351990	5080	5080	5080	5080	0
318	20230620	151200	50351990	5080	5080	5080	5080	0
319	20230620	151100	50351990	5080	5080	5080	5080	1
320	20230620	151000	50346910	5070	5070	5070	5070	0
321	20230620	150900	50346910	5070	5070	5070	5070	0
322	20230620	150800	50346910	5070	5070	5070	5070	0
323	20230620	150700	50346910	5070	5070	5070	5070	57
324	20230620	150600	50057920	5070	5070	5070	5070	0
325	20230620	150500	50057920	5070	5070	5070	5070	50
326	20230620	150400	49804420	5060	5060	5060	5060	100
327	20230620	150300	49298420	5060	5060	5060	5060	0
328	20230620	150200	49298420	5060	5060	5060	5060	401
329	20230620	150100	47269360	5050	5050	5050	5050	0
330	20230620	150000	47269360	5050	5050	5050	5050	0
331	20230620	145900	47269360	5050	5050	5050	5050	0
332	20230620	145800	47269360	5050	5050	5050	5050	0
333	20230620	145700	47269360	5050	5050	5050	5050	0
334	20230620	145600	47269360	5050	5050	5050	5050	0
335	20230620	145500	47269360	5050	5050	5050	5050	0
336	20230620	145400	47269360	5050	5050	5050	5050	0
337	20230620	145300	47269360	5050	5050	5050	5050	5
338	20230620	145200	47244110	5060	5060	5060	5060	1
339	20230620	145100	47239050	5060	5060	5060	5060	0
340	20230620	145000	47239050	5060	5060	5060	5060	0
341	20230620	144900	47239050	5060	5060	5060	5060	0
342	20230620	144800	47239050	5060	5060	5060	5060	0
343	20230620	144700	47239050	5060	5060	5060	5060	9
344	20230620	144600	47193510	5060	5060	5060	5060	1
345	20230620	144500	47188450	5060	5060	5060	5060	0
346	20230620	144400	47188450	5060	5060	5060	5060	0
347	20230620	144300	47188450	5060	5060	5060	5060	0
348	20230620	144200	47188450	5060	5060	5060	5060	1
349	20230620	144100	47183390	5060	5060	5060	5060	5
350	20230620	144000	47158090	5050	5050	5050	5050	0
351	20230620	143900	47158090	5050	5050	5050	5050	101
352	20230620	143800	46648040	5060	5060	5060	5060	0
353	20230620	143700	46648040	5060	5060	5060	5060	0
354	20230620	143600	46648040	5060	5060	5060	5060	0
355	20230620	143500	46648040	5060	5060	5060	5060	0
356	20230620	143400	46648040	5060	5060	5060	5060	0
357	20230620	143300	46648040	5060	5060	5060	5060	2
358	20230620	143200	46637920	5060	5060	5060	5060	5
359	20230620	143100	46612620	5060	5060	5060	5060	0
360	20230620	143000	46612620	5060	5060	5060	5060	3
361	20230620	142900	46597440	5060	5060	5060	5060	0
362	20230620	142800	46597440	5060	5060	5060	5060	0
363	20230620	142700	46597440	5060	5060	5060	5060	0
364	20230620	142600	46597440	5060	5060	5060	5060	5
365	20230620	142500	46572140	5060	5060	5060	5060	0
366	20230620	142400	46572140	5060	5060	5060	5060	0
367	20230620	142300	46572140	5060	5060	5060	5060	0
368	20230620	142200	46572140	5060	5060	5060	5060	3
369	20230620	142100	46556960	5060	5060	5060	5060	0
370	20230620	142000	46556960	5060	5060	5060	5060	0
371	20230620	141900	46556960	5060	5060	5060	5060	0
372	20230620	141800	46556960	5060	5060	5060	5060	0
373	20230620	141700	46556960	5060	5060	5060	5060	0
374	20230620	141600	46556960	5060	5060	5060	5060	0
375	20230620	141500	46556960	5060	5060	5060	5060	0
376	20230620	141400	46556960	5060	5060	5060	5060	0
377	20230620	141300	46556960	5060	5060	5060	5060	98
378	20230620	141200	46061080	5060	5060	5060	5060	0
379	20230620	141100	46061080	5060	5060	5060	5060	0
380	20230620	141000	46061080	5060	5060	5060	5060	0
381	20230620	140900	46061080	5060	5060	5060	5060	20
382	20230620	140800	45959880	5060	5060	5060	5060	0
383	20230620	140700	45959880	5060	5060	5060	5060	0
384	20230620	140600	45959880	5060	5060	5060	5060	2
385	20230620	140500	45949760	5060	5060	5060	5060	0
386	20230620	140400	45949760	5060	5060	5060	5060	0
387	20230620	140300	45949760	5060	5060	5060	5060	0
388	20230620	140200	45949760	5060	5060	5060	5060	400
389	20230620	140100	43925760	5060	5060	5060	5060	120
390	20230620	140000	43318560	5080	5080	5080	5080	0
391	20230620	135900	43318560	5080	5080	5080	5080	0
392	20230620	135800	43318560	5080	5080	5080	5080	1
393	20230620	135700	43313480	5070	5070	5070	5070	0
394	20230620	135600	43313480	5070	5070	5070	5070	0
395	20230620	135500	43313480	5070	5070	5070	5070	0
396	20230620	135400	43313480	5070	5070	5070	5070	0
397	20230620	135300	43313480	5070	5070	5070	5070	0
398	20230620	135200	43313480	5070	5070	5070	5070	1
399	20230620	135100	43308410	5070	5070	5070	5070	33
400	20230620	135000	43141100	5080	5080	5080	5080	7
401	20230620	134900	43105540	5080	5080	5080	5080	11
402	20230620	134800	43049660	5080	5080	5080	5080	5
403	20230620	134700	43024260	5080	5080	5080	5080	0
404	20230620	134600	43024260	5080	5080	5080	5080	100
405	20230620	134500	42516260	5080	5080	5080	5080	0
406	20230620	134400	42516260	5080	5080	5080	5080	0
407	20230620	134300	42516260	5080	5080	5080	5080	0
408	20230620	134200	42516260	5080	5080	5080	5080	0
409	20230620	134100	42516260	5080	5080	5080	5080	0
410	20230620	134000	42516260	5080	5080	5080	5080	0
411	20230620	133900	42516260	5080	5080	5080	5080	0
412	20230620	133800	42516260	5080	5080	5080	5080	0
413	20230620	133700	42516260	5080	5080	5080	5080	0
414	20230620	133600	42516260	5080	5080	5080	5080	0
415	20230620	133500	42516260	5080	5080	5080	5080	0
416	20230620	133400	42516260	5080	5080	5080	5080	0
417	20230620	133300	42516260	5080	5080	5080	5080	0
418	20230620	133200	42516260	5080	5080	5080	5080	20
419	20230620	133100	42414660	5090	5090	5090	5090	0
420	20230620	133000	42414660	5090	5090	5090	5090	0
421	20230620	132900	42414660	5090	5090	5090	5090	0
422	20230620	132800	42414660	5090	5090	5090	5090	0
423	20230620	132700	42414660	5090	5090	5090	5090	0
424	20230620	132600	42414660	5090	5090	5090	5090	0
425	20230620	132500	42414660	5090	5090	5090	5090	0
426	20230620	132400	42414660	5090	5090	5090	5090	0
427	20230620	132300	42414660	5090	5090	5090	5090	0
428	20230620	132200	42414660	5090	5090	5090	5090	0
429	20230620	132100	42414660	5090	5090	5090	5090	0
430	20230620	132000	42414660	5090	5090	5090	5090	0
431	20230620	131900	42414660	5090	5090	5090	5090	0
432	20230620	131800	42414660	5090	5090	5090	5090	0
433	20230620	131700	42414660	5090	5090	5090	5090	0
434	20230620	131600	42414660	5090	5090	5090	5090	0
435	20230620	131500	42414660	5090	5090	5090	5090	1
436	20230620	131400	42409570	5060	5060	5060	5060	0
437	20230620	131300	42409570	5060	5060	5060	5060	0
438	20230620	131200	42409570	5060	5060	5060	5060	18
439	20230620	131100	42318490	5080	5080	5080	5080	211
440	20230620	131000	41246610	5080	5070	5080	5070	12
441	20230620	130900	41185670	5080	5080	5080	5080	10
442	20230620	130800	41134870	5070	5070	5070	5070	0
443	20230620	130700	41134870	5070	5070	5070	5070	3
444	20230620	130600	41119660	5080	5080	5080	5080	0
445	20230620	130500	41119660	5080	5060	5080	5060	5
446	20230620	130400	41094340	5080	5080	5080	5080	20
447	20230620	130300	40992740	5080	5080	5080	5080	0
448	20230620	130200	40992740	5080	5080	5080	5080	0
449	20230620	130100	40992740	5080	5080	5080	5080	0
450	20230620	130000	40992740	5080	5080	5080	5080	3
451	20230620	125900	40977500	5080	5080	5080	5080	99
452	20230620	125800	40474580	5080	5080	5080	5080	0
453	20230620	125700	40474580	5080	5080	5080	5080	0
454	20230620	125600	40474580	5080	5080	5080	5080	0
455	20230620	125500	40474580	5080	5080	5080	5080	207
456	20230620	125400	39423020	5080	5080	5080	5080	0
457	20230620	125300	39423020	5080	5080	5080	5080	4
458	20230620	125200	39402700	5080	5080	5080	5080	0
459	20230620	125100	39402700	5080	5080	5080	5080	0
460	20230620	125000	39402700	5080	5080	5080	5080	0
461	20230620	124900	39402700	5080	5080	5080	5080	0
462	20230620	124800	39402700	5080	5080	5080	5080	2
463	20230620	124700	39392540	5080	5080	5080	5080	0
464	20230620	124600	39392540	5080	5080	5080	5080	0
465	20230620	124500	39392540	5080	5080	5080	5080	0
466	20230620	124400	39392540	5080	5080	5080	5080	50
467	20230620	124300	39138540	5080	5080	5080	5080	0
468	20230620	124200	39138540	5080	5080	5080	5080	0
469	20230620	124100	39138540	5080	5080	5080	5080	0
470	20230620	124000	39138540	5080	5080	5080	5080	0
471	20230620	123900	39138540	5080	5080	5080	5080	0
472	20230620	123800	39138540	5080	5080	5080	5080	0
473	20230620	123700	39138540	5080	5080	5080	5080	0
474	20230620	123600	39138540	5080	5070	5080	5070	12
475	20230620	123500	39077640	5070	5070	5070	5070	9
476	20230620	123400	39032010	5070	5070	5070	5070	0
477	20230620	123300	39032010	5070	5070	5070	5070	0
478	20230620	123200	39032010	5070	5070	5070	5070	0
479	20230620	123100	39032010	5070	5070	5070	5070	0
480	20230620	123000	39032010	5070	5070	5070	5070	0
481	20230620	122900	39032010	5070	5070	5070	5070	0
482	20230620	122800	39032010	5070	5070	5070	5070	0
483	20230620	122700	39032010	5070	5070	5070	5070	0
484	20230620	122600	39032010	5070	5070	5070	5070	0
485	20230620	122500	39032010	5070	5070	5070	5070	0
486	20230620	122400	39032010	5070	5070	5070	5070	0
487	20230620	122300	39032010	5070	5070	5070	5070	0
488	20230620	122200	39032010	5070	5070	5070	5070	0
489	20230620	122100	39032010	5070	5070	5070	5070	0
490	20230620	122000	39032010	5070	5070	5070	5070	0
491	20230620	121900	39032010	5070	5070	5070	5070	0
492	20230620	121800	39032010	5070	5070	5070	5070	0
493	20230620	121700	39032010	5070	5070	5070	5070	0
494	20230620	121600	39032010	5070	5070	5070	5070	0
495	20230620	121500	39032010	5070	5070	5070	5070	0
496	20230620	121400	39032010	5070	5070	5070	5070	0
497	20230620	121300	39032010	5070	5070	5070	5070	0
498	20230620	121200	39032010	5070	5070	5070	5070	2
499	20230620	121100	39021870	5070	5070	5070	5070	0
500	20230620	121000	39021870	5070	5070	5070	5070	200
501	20230620	120900	38007870	5070	5070	5070	5070	0
502	20230620	120800	38007870	5070	5070	5070	5070	0
503	20230620	120700	38007870	5070	5070	5070	5070	0
504	20230620	120600	38007870	5070	5070	5070	5070	0
505	20230620	120500	38007870	5070	5070	5070	5070	0
506	20230620	120400	38007870	5070	5070	5070	5070	0
507	20230620	120300	38007870	5070	5070	5070	5070	0
508	20230620	120200	38007870	5070	5070	5070	5070	0
509	20230620	120100	38007870	5070	5070	5070	5070	0
510	20230620	120000	38007870	5070	5070	5070	5070	0
511	20230620	115900	38007870	5070	5070	5070	5070	0
512	20230620	115800	38007870	5070	5070	5070	5070	0
513	20230620	115700	38007870	5070	5070	5070	5070	0
514	20230620	115600	38007870	5070	5070	5070	5070	0
515	20230620	115500	38007870	5070	5070	5070	5070	0
516	20230620	115400	38007870	5070	5070	5070	5070	0
517	20230620	115300	38007870	5070	5070	5070	5070	0
518	20230620	115200	38007870	5070	5070	5070	5070	0
519	20230620	115100	38007870	5070	5070	5070	5070	0
520	20230620	115000	38007870	5070	5070	5070	5070	0
521	20230620	114900	38007870	5070	5070	5070	5070	0
522	20230620	114800	38007870	5070	5070	5070	5070	4
523	20230620	114700	37987590	5070	5070	5070	5070	0
524	20230620	114600	37987590	5070	5070	5070	5070	5
525	20230620	114500	37962240	5060	5060	5060	5060	0
526	20230620	114400	37962240	5060	5060	5060	5060	0
527	20230620	114300	37962240	5060	5060	5060	5060	0
528	20230620	114200	37962240	5060	5060	5060	5060	205
529	20230620	114100	36924940	5080	5080	5080	5080	0
530	20230620	114000	36924940	5080	5080	5080	5080	0
531	20230620	113900	36924940	5080	5080	5080	5080	0
532	20230620	113800	36924940	5080	5080	5080	5080	0
533	20230620	113700	36924940	5080	5080	5080	5080	0
534	20230620	113600	36924940	5080	5080	5080	5080	0
535	20230620	113500	36924940	5080	5080	5080	5080	0
536	20230620	113400	36924940	5080	5080	5080	5080	0
537	20230620	113300	36924940	5080	5080	5080	5080	0
538	20230620	113200	36924940	5080	5080	5080	5080	0
539	20230620	113100	36924940	5080	5080	5080	5080	0
540	20230620	113000	36924940	5080	5080	5080	5080	0
541	20230620	112900	36924940	5080	5080	5080	5080	0
542	20230620	112800	36924940	5080	5080	5080	5080	1
543	20230620	112700	36919860	5080	5080	5080	5080	0
544	20230620	112600	36919860	5080	5080	5080	5080	0
545	20230620	112500	36919860	5080	5080	5080	5080	0
546	20230620	112400	36919860	5080	5080	5080	5080	0
547	20230620	112300	36919860	5080	5080	5080	5080	0
548	20230620	112200	36919860	5080	5080	5080	5080	0
549	20230620	112100	36919860	5080	5080	5080	5080	0
550	20230620	112000	36919860	5080	5080	5080	5080	0
551	20230620	111900	36919860	5080	5080	5080	5080	14
552	20230620	111800	36848740	5090	5090	5090	5090	0
553	20230620	111700	36848740	5090	5090	5090	5090	0
554	20230620	111600	36848740	5090	5090	5090	5090	0
555	20230620	111500	36848740	5090	5090	5090	5090	0
556	20230620	111400	36848740	5090	5090	5090	5090	253
557	20230620	111300	35560970	5080	5080	5080	5080	226
558	20230620	111200	34412890	5080	5070	5080	5070	501
559	20230620	111100	31872810	5060	5060	5060	5060	0
560	20230620	111000	31872810	5060	5060	5060	5060	200
561	20230620	110900	30860810	5060	5050	5060	5050	30
562	20230620	110800	30709160	5060	5060	5060	5060	0
563	20230620	110700	30709160	5060	5060	5060	5060	0
564	20230620	110600	30709160	5060	5060	5060	5060	0
565	20230620	110500	30709160	5060	5060	5060	5060	0
566	20230620	110400	30709160	5060	5060	5060	5060	0
567	20230620	110300	30709160	5060	5060	5060	5060	0
568	20230620	110200	30709160	5060	5060	5060	5060	0
569	20230620	110100	30709160	5060	5060	5060	5060	0
570	20230620	110000	30709160	5060	5060	5060	5060	10
571	20230620	105900	30658560	5060	5060	5060	5060	0
572	20230620	105800	30658560	5060	5060	5060	5060	0
573	20230620	105700	30658560	5060	5060	5060	5060	0
574	20230620	105600	30658560	5060	5060	5060	5060	0
575	20230620	105500	30658560	5060	5060	5060	5060	0
576	20230620	105400	30658560	5060	5060	5060	5060	0
577	20230620	105300	30658560	5060	5060	5060	5060	0
578	20230620	105200	30658560	5060	5060	5060	5060	0
579	20230620	105100	30658560	5060	5060	5060	5060	100
580	20230620	105000	30152560	5060	5060	5060	5060	0
581	20230620	104900	30152560	5060	5060	5060	5060	0
582	20230620	104800	30152560	5060	5060	5060	5060	0
583	20230620	104700	30152560	5060	5060	5060	5060	0
584	20230620	104600	30152560	5060	5060	5060	5060	0
585	20230620	104500	30152560	5060	5060	5060	5060	0
586	20230620	104400	30152560	5060	5060	5060	5060	1
587	20230620	104300	30147500	5040	5040	5040	5040	0
588	20230620	104200	30147500	5040	5040	5040	5040	79
589	20230620	104100	29749340	5040	5040	5040	5040	0
590	20230620	104000	29749340	5040	5040	5040	5040	0
591	20230620	103900	29749340	5040	5040	5040	5040	0
592	20230620	103800	29749340	5040	5040	5040	5040	100
593	20230620	103700	29245340	5040	5040	5040	5040	0
594	20230620	103600	29245340	5040	5040	5040	5040	0
595	20230620	103500	29245340	5040	5040	5040	5040	0
596	20230620	103400	29245340	5040	5040	5040	5040	0
597	20230620	103300	29245340	5040	5040	5040	5040	200
598	20230620	103200	28237340	5040	5040	5040	5040	0
599	20230620	103100	28237340	5040	5040	5040	5040	51
600	20230620	103000	27980300	5040	5040	5040	5040	0
601	20230620	102900	27980300	5040	5040	5040	5040	0
602	20230620	102800	27980300	5040	5040	5040	5040	0
603	20230620	102700	27980300	5040	5040	5040	5040	0
604	20230620	102600	27980300	5040	5040	5040	5040	0
605	20230620	102500	27980300	5040	5040	5040	5040	0
606	20230620	102400	27980300	5040	5040	5040	5040	0
607	20230620	102300	27980300	5040	5040	5040	5040	1
608	20230620	102200	27975260	5040	5040	5040	5040	89
609	20230620	102100	27526700	5030	5030	5030	5030	200
610	20230620	102000	26520700	5040	5040	5040	5040	0
611	20230620	101900	26520700	5040	5040	5040	5040	0
612	20230620	101800	26520700	5040	5040	5040	5040	0
613	20230620	101700	26520700	5040	5040	5040	5040	91
614	20230620	101600	26062060	5050	5050	5050	5050	0
615	20230620	101500	26062060	5050	5050	5050	5050	0
616	20230620	101400	26062060	5050	5050	5050	5050	1
617	20230620	101300	26057010	5060	5060	5060	5060	0
618	20230620	101200	26057010	5060	5060	5060	5060	0
619	20230620	101100	26057010	5060	5060	5060	5060	5
620	20230620	101000	26031710	5050	5050	5050	5050	10
621	20230620	100900	25981210	5060	5060	5060	5060	0
622	20230620	100800	25981210	5060	5060	5060	5060	0
623	20230620	100700	25981210	5060	5050	5060	5050	160
624	20230620	100600	25171810	5060	5060	5060	5060	0
625	20230620	100500	25171810	5060	5060	5060	5060	0
626	20230620	100400	25171810	5060	5060	5060	5060	0
627	20230620	100300	25171810	5060	5060	5060	5060	0
628	20230620	100200	25171810	5060	5060	5060	5060	0
629	20230620	100100	25171810	5060	5060	5060	5060	0
630	20230620	100000	25171810	5060	5060	5060	5060	0
631	20230620	095900	25171810	5060	5060	5060	5060	0
632	20230620	095800	25171810	5060	5060	5060	5060	0
633	20230620	095700	25171810	5060	5060	5060	5060	0
634	20230620	095600	25171810	5060	5060	5060	5060	0
635	20230620	095500	25171810	5060	5060	5060	5060	0
636	20230620	095400	25171810	5060	5060	5060	5060	0
637	20230620	095300	25171810	5060	5060	5060	5060	0
638	20230620	095200	25171810	5060	5060	5060	5060	0
639	20230620	095100	25171810	5060	5060	5060	5060	5
640	20230620	095000	25146510	5040	5040	5040	5040	0
641	20230620	094900	25146510	5040	5040	5040	5040	90
642	20230620	094800	24692910	5050	5050	5050	5050	0
643	20230620	094700	24692910	5050	5050	5050	5050	0
644	20230620	094600	24692910	5050	5050	5050	5050	31
645	20230620	094500	24536360	5070	5070	5070	5070	0
646	20230620	094400	24536360	5070	5070	5070	5070	0
647	20230620	094300	24536360	5070	5070	5070	5070	1
648	20230620	094200	24531290	5060	5060	5060	5060	0
649	20230620	094100	24531290	5060	5050	5060	5050	100
650	20230620	094000	24025610	5040	5040	5040	5040	0
651	20230620	093900	24025610	5040	5040	5040	5040	0
652	20230620	093800	24025610	5040	5040	5040	5040	0
653	20230620	093700	24025610	5040	5050	5050	5040	14
654	20230620	093600	23955030	5050	5050	5050	5050	10
655	20230620	093500	23904530	5050	5050	5050	5050	0
656	20230620	093400	23904530	5050	5050	5050	5050	10
657	20230620	093300	23854030	5050	5050	5050	5050	0
658	20230620	093200	23854030	5050	5030	5050	5030	733
659	20230620	093100	20159790	5030	5030	5030	5030	11
660	20230620	093000	20104460	5030	5030	5030	5030	83
661	20230620	092900	19686970	5030	5030	5030	5030	0
662	20230620	092800	19686970	5030	5030	5030	5030	1
663	20230620	092700	19681940	5010	5020	5020	5010	250
664	20230620	092600	18429160	5020	5020	5020	5020	14
665	20230620	092500	18358880	5030	5030	5030	5030	0
666	20230620	092400	18358880	5030	5030	5030	5030	0
667	20230620	092300	18358880	5030	5020	5030	5020	233
668	20230620	092200	17188720	5030	5030	5030	5030	0
669	20230620	092100	17188720	5030	5030	5030	5030	0
670	20230620	092000	17188720	5030	5030	5030	5030	0
671	20230620	091900	17188720	5030	5030	5030	5030	1
672	20230620	091800	17183690	5010	5010	5010	5010	0
673	20230620	091700	17183690	5010	5010	5010	5010	1
674	20230620	091600	17178680	5020	5020	5020	5020	0
675	20230620	091500	17178680	5020	5020	5020	5020	0
676	20230620	091400	17178680	5020	5020	5020	5020	24
677	20230620	091300	17058200	5020	5020	5020	5020	30
678	20230620	091200	16907600	5030	5030	5030	5030	175
679	20230620	091100	16027350	5030	5030	5030	5030	4
680	20230620	091000	16007230	5040	5040	5040	5040	5
681	20230620	090900	15982030	5040	5040	5040	5040	0
682	20230620	090800	15982030	5040	5040	5040	5040	109
683	20230620	090700	15432670	5040	5040	5040	5040	23
684	20230620	090600	15316750	5060	5060	5060	5060	100
685	20230620	090500	14810750	5070	5060	5070	5060	34
686	20230620	090400	14638670	5050	5050	5050	5050	438
687	20230620	090300	12426770	5040	5040	5040	5040	0
688	20230620	090200	12426770	5040	5010	5040	5000	200
689	20230620	090100	11426170	5000	5000	5000	5000	0
690	20230620	090000	11426170	5000	5000	5050	5000	2283