KissMeData/000220/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	195600	276519825	5040	5040	5040	5040	836
3	20230623	195500	276519825	5040	5040	5040	5040	0
4	20230623	195400	276519825	5040	5040	5040	5040	0
5	20230623	195300	276519825	5040	5040	5040	5040	0
6	20230623	195200	276519825	5040	5040	5040	5040	0
7	20230623	195100	276519825	5040	5040	5040	5040	0
8	20230623	195000	276519825	5040	5040	5040	5040	0
9	20230623	194900	276519825	5040	5040	5040	5040	0
10	20230623	194800	276519825	5040	5040	5040	5040	0
11	20230623	194700	276519825	5040	5040	5040	5040	0
12	20230623	194600	276519825	5040	5040	5040	5040	0
13	20230623	194500	276519825	5040	5040	5040	5040	0
14	20230623	194400	276519825	5040	5040	5040	5040	0
15	20230623	194300	276519825	5040	5040	5040	5040	0
16	20230623	194200	276519825	5040	5040	5040	5040	0
17	20230623	194100	276519825	5040	5040	5040	5040	0
18	20230623	194000	276519825	5040	5040	5040	5040	0
19	20230623	193900	276519825	5040	5040	5040	5040	0
20	20230623	193800	276519825	5040	5040	5040	5040	0
21	20230623	193700	276519825	5040	5040	5040	5040	0
22	20230623	193600	276519825	5040	5040	5040	5040	0
23	20230623	193500	276519825	5040	5040	5040	5040	0
24	20230623	193400	276519825	5040	5040	5040	5040	0
25	20230623	193300	276519825	5040	5040	5040	5040	0
26	20230623	193200	276519825	5040	5040	5040	5040	0
27	20230623	193100	276519825	5040	5040	5040	5040	0
28	20230623	193000	276519825	5040	5040	5040	5040	0
29	20230623	192900	276519825	5040	5040	5040	5040	0
30	20230623	192800	276519825	5040	5040	5040	5040	0
31	20230623	192700	276519825	5040	5040	5040	5040	0
32	20230623	192600	276519825	5040	5040	5040	5040	836
33	20230623	192500	276519825	5040	5040	5040	5040	0
34	20230623	192400	276519825	5040	5040	5040	5040	0
35	20230623	192300	276519825	5040	5040	5040	5040	0
36	20230623	192200	276519825	5040	5040	5040	5040	0
37	20230623	192100	276519825	5040	5040	5040	5040	0
38	20230623	192000	276519825	5040	5040	5040	5040	0
39	20230623	191900	276519825	5040	5040	5040	5040	0
40	20230623	191800	276519825	5040	5040	5040	5040	0
41	20230623	191700	276519825	5040	5040	5040	5040	0
42	20230623	191600	276519825	5040	5040	5040	5040	0
43	20230623	191500	276519825	5040	5040	5040	5040	0
44	20230623	191400	276519825	5040	5040	5040	5040	0
45	20230623	191300	276519825	5040	5040	5040	5040	0
46	20230623	191200	276519825	5040	5040	5040	5040	0
47	20230623	191100	276519825	5040	5040	5040	5040	0
48	20230623	191000	276519825	5040	5040	5040	5040	0
49	20230623	190900	276519825	5040	5040	5040	5040	0
50	20230623	190800	276519825	5040	5040	5040	5040	0
51	20230623	190700	276519825	5040	5040	5040	5040	0
52	20230623	190600	276519825	5040	5040	5040	5040	0
53	20230623	190500	276519825	5040	5040	5040	5040	0
54	20230623	190400	276519825	5040	5040	5040	5040	0
55	20230623	190300	276519825	5040	5040	5040	5040	0
56	20230623	190200	276519825	5040	5040	5040	5040	0
57	20230623	190100	276519825	5040	5040	5040	5040	0
58	20230623	190000	276519825	5040	5040	5040	5040	0
59	20230623	185900	276519825	5040	5040	5040	5040	0
60	20230623	185800	276519825	5040	5040	5040	5040	0
61	20230623	185700	276519825	5040	5040	5040	5040	0
62	20230623	185600	276519825	5040	5040	5040	5040	836
63	20230623	185500	276519825	5040	5040	5040	5040	0
64	20230623	185400	276519825	5040	5040	5040	5040	0
65	20230623	185300	276519825	5040	5040	5040	5040	0
66	20230623	185200	276519825	5040	5040	5040	5040	0
67	20230623	185100	276519825	5040	5040	5040	5040	0
68	20230623	185000	276519825	5040	5040	5040	5040	0
69	20230623	184900	276519825	5040	5040	5040	5040	0
70	20230623	184800	276519825	5040	5040	5040	5040	0
71	20230623	184700	276519825	5040	5040	5040	5040	0
72	20230623	184600	276519825	5040	5040	5040	5040	0
73	20230623	184500	276519825	5040	5040	5040	5040	0
74	20230623	184400	276519825	5040	5040	5040	5040	0
75	20230623	184300	276519825	5040	5040	5040	5040	0
76	20230623	184200	276519825	5040	5040	5040	5040	0
77	20230623	184100	276519825	5040	5040	5040	5040	0
78	20230623	184000	276519825	5040	5040	5040	5040	0
79	20230623	183900	276519825	5040	5040	5040	5040	0
80	20230623	183800	276519825	5040	5040	5040	5040	0
81	20230623	183700	276519825	5040	5040	5040	5040	0
82	20230623	183600	276519825	5040	5040	5040	5040	0
83	20230623	183500	276519825	5040	5040	5040	5040	0
84	20230623	183400	276519825	5040	5040	5040	5040	0
85	20230623	183300	276519825	5040	5040	5040	5040	0
86	20230623	183200	276519825	5040	5040	5040	5040	0
87	20230623	183100	276519825	5040	5040	5040	5040	0
88	20230623	183000	276519825	5040	5040	5040	5040	0
89	20230623	182900	276519825	5040	5040	5040	5040	0
90	20230623	182800	276519825	5040	5040	5040	5040	0
91	20230623	182700	276519825	5040	5040	5040	5040	0
92	20230623	182600	276519825	5040	5040	5040	5040	836
93	20230623	182500	276519825	5040	5040	5040	5040	0
94	20230623	182400	276519825	5040	5040	5040	5040	0
95	20230623	182300	276519825	5040	5040	5040	5040	0
96	20230623	182200	276519825	5040	5040	5040	5040	0
97	20230623	182100	276519825	5040	5040	5040	5040	0
98	20230623	182000	276519825	5040	5040	5040	5040	0
99	20230623	181900	276519825	5040	5040	5040	5040	0
100	20230623	181800	276519825	5040	5040	5040	5040	0
101	20230623	181700	276519825	5040	5040	5040	5040	0
102	20230623	181600	276519825	5040	5040	5040	5040	0
103	20230623	181500	276519825	5040	5040	5040	5040	0
104	20230623	181400	276519825	5040	5040	5040	5040	0
105	20230623	181300	276519825	5040	5040	5040	5040	0
106	20230623	181200	276519825	5040	5040	5040	5040	0
107	20230623	181100	276519825	5040	5040	5040	5040	0
108	20230623	181000	276519825	5040	5040	5040	5040	0
109	20230623	180900	276519825	5040	5040	5040	5040	0
110	20230623	180800	276519825	5040	5040	5040	5040	0
111	20230623	180700	276519825	5040	5040	5040	5040	0
112	20230623	180600	276519825	5040	5040	5040	5040	0
113	20230623	180500	276519825	5040	5040	5040	5040	0
114	20230623	180400	276519825	5040	5040	5040	5040	0
115	20230623	180300	276519825	5040	5040	5040	5040	0
116	20230623	180200	276519825	5040	5040	5040	5040	0
117	20230623	180100	276519825	5040	5040	5040	5040	0
118	20230623	180000	276519825	5040	5040	5040	5040	0
119	20230623	175900	276519825	5040	5040	5040	5040	0
120	20230623	175800	276519825	5040	5040	5040	5040	0
121	20230623	175700	276519825	5040	5040	5040	5040	0
122	20230623	175600	276519825	5040	5040	5040	5040	836
123	20230623	175500	276519825	5040	5040	5040	5040	0
124	20230623	175400	276519825	5040	5040	5040	5040	0
125	20230623	175300	276519825	5040	5040	5040	5040	0
126	20230623	175200	276519825	5040	5040	5040	5040	0
127	20230623	175100	276519825	5040	5040	5040	5040	0
128	20230623	175000	276519825	5040	5040	5040	5040	0
129	20230623	174900	276519825	5040	5040	5040	5040	0
130	20230623	174800	276519825	5040	5040	5040	5040	0
131	20230623	174700	276519825	5040	5040	5040	5040	0
132	20230623	174600	276519825	5040	5040	5040	5040	0
133	20230623	174500	276519825	5040	5040	5040	5040	0
134	20230623	174400	276519825	5040	5040	5040	5040	0
135	20230623	174300	276519825	5040	5040	5040	5040	0
136	20230623	174200	276519825	5040	5040	5040	5040	0
137	20230623	174100	276519825	5040	5040	5040	5040	0
138	20230623	174000	276519825	5040	5040	5040	5040	0
139	20230623	173900	276519825	5040	5040	5040	5040	0
140	20230623	173800	276519825	5040	5040	5040	5040	0
141	20230623	173700	276519825	5040	5040	5040	5040	0
142	20230623	173600	276519825	5040	5040	5040	5040	0
143	20230623	173500	276519825	5040	5040	5040	5040	0
144	20230623	173400	276519825	5040	5040	5040	5040	0
145	20230623	173300	276519825	5040	5040	5040	5040	0
146	20230623	173200	276519825	5040	5040	5040	5040	0
147	20230623	173100	276519825	5040	5040	5040	5040	0
148	20230623	173000	276519825	5040	5040	5040	5040	0
149	20230623	172900	276519825	5040	5040	5040	5040	0
150	20230623	172800	276519825	5040	5040	5040	5040	0
151	20230623	172700	276519825	5040	5040	5040	5040	0
152	20230623	172600	276519825	5040	5040	5040	5040	836
153	20230623	172500	276519825	5040	5040	5040	5040	0
154	20230623	172400	276519825	5040	5040	5040	5040	0
155	20230623	172300	276519825	5040	5040	5040	5040	0
156	20230623	172200	276519825	5040	5040	5040	5040	0
157	20230623	172100	276519825	5040	5040	5040	5040	0
158	20230623	172000	276519825	5040	5040	5040	5040	0
159	20230623	171900	276519825	5040	5040	5040	5040	0
160	20230623	171800	276519825	5040	5040	5040	5040	0
161	20230623	171700	276519825	5040	5040	5040	5040	0
162	20230623	171600	276519825	5040	5040	5040	5040	0
163	20230623	171500	276519825	5040	5040	5040	5040	0
164	20230623	171400	276519825	5040	5040	5040	5040	0
165	20230623	171300	276519825	5040	5040	5040	5040	0
166	20230623	171200	276519825	5040	5040	5040	5040	0
167	20230623	171100	276519825	5040	5040	5040	5040	0
168	20230623	171000	276519825	5040	5040	5040	5040	0
169	20230623	170900	276519825	5040	5040	5040	5040	0
170	20230623	170800	276519825	5040	5040	5040	5040	0
171	20230623	170700	276519825	5040	5040	5040	5040	0
172	20230623	170600	276519825	5040	5040	5040	5040	0
173	20230623	170500	276519825	5040	5040	5040	5040	0
174	20230623	170400	276519825	5040	5040	5040	5040	0
175	20230623	170300	276519825	5040	5040	5040	5040	0
176	20230623	170200	276519825	5040	5040	5040	5040	0
177	20230623	170100	276519825	5040	5040	5040	5040	0
178	20230623	170000	276519825	5040	5040	5040	5040	0
179	20230623	165900	276519825	5040	5040	5040	5040	0
180	20230623	165800	276519825	5040	5040	5040	5040	0
181	20230623	165700	276519825	5040	5040	5040	5040	0
182	20230623	165600	276519825	5040	5040	5040	5040	836
183	20230623	165500	276519825	5040	5040	5040	5040	0
184	20230623	165400	276519825	5040	5040	5040	5040	0
185	20230623	165300	276519825	5040	5040	5040	5040	0
186	20230623	165200	276519825	5040	5040	5040	5040	0
187	20230623	165100	276519825	5040	5040	5040	5040	0
188	20230623	165000	276519825	5040	5040	5040	5040	0
189	20230623	164900	276519825	5040	5040	5040	5040	0
190	20230623	164800	276519825	5040	5040	5040	5040	0
191	20230623	164700	276519825	5040	5040	5040	5040	0
192	20230623	164600	276519825	5040	5040	5040	5040	0
193	20230623	164500	276519825	5040	5040	5040	5040	0
194	20230623	164400	276519825	5040	5040	5040	5040	0
195	20230623	164300	276519825	5040	5040	5040	5040	0
196	20230623	164200	276519825	5040	5040	5040	5040	0
197	20230623	164100	276519825	5040	5040	5040	5040	0
198	20230623	164000	276519825	5040	5040	5040	5040	0
199	20230623	163900	276519825	5040	5040	5040	5040	0
200	20230623	163800	276519825	5040	5040	5040	5040	0
201	20230623	163700	276519825	5040	5040	5040	5040	0
202	20230623	163600	276519825	5040	5040	5040	5040	0
203	20230623	163500	276519825	5040	5040	5040	5040	0
204	20230623	163400	276519825	5040	5040	5040	5040	0
205	20230623	163300	276519825	5040	5040	5040	5040	0
206	20230623	163200	276519825	5040	5040	5040	5040	0
207	20230623	163100	276519825	5040	5040	5040	5040	0
208	20230623	163000	276519825	5040	5040	5040	5040	0
209	20230623	162900	276519825	5040	5040	5040	5040	0
210	20230623	162800	276519825	5040	5040	5040	5040	0
211	20230623	162700	276519825	5040	5040	5040	5040	0
212	20230623	162600	276519825	5040	5040	5040	5040	836
213	20230623	162500	276519825	5040	5040	5040	5040	0
214	20230623	162400	276519825	5040	5040	5040	5040	0
215	20230623	162300	276519825	5040	5040	5040	5040	0
216	20230623	162200	276519825	5040	5040	5040	5040	0
217	20230623	162100	276519825	5040	5040	5040	5040	0
218	20230623	162000	276519825	5040	5040	5040	5040	0
219	20230623	161900	276519825	5040	5040	5040	5040	0
220	20230623	161800	276519825	5040	5040	5040	5040	0
221	20230623	161700	276519825	5040	5040	5040	5040	0
222	20230623	161600	276519825	5040	5040	5040	5040	0
223	20230623	161500	276519825	5040	5040	5040	5040	0
224	20230623	161400	276519825	5040	5040	5040	5040	0
225	20230623	161300	276519825	5040	5040	5040	5040	0
226	20230623	161200	276519825	5040	5040	5040	5040	0
227	20230623	161100	276519825	5040	5040	5040	5040	0
228	20230623	161000	276519825	5040	5040	5040	5040	0
229	20230623	160900	276519825	5040	5040	5040	5040	0
230	20230623	160800	276519825	5040	5040	5040	5040	0
231	20230623	160700	276519825	5040	5040	5040	5040	0
232	20230623	160600	276519825	5040	5040	5040	5040	0
233	20230623	160500	276519825	5040	5040	5040	5040	0
234	20230623	160400	276519825	5040	5040	5040	5040	0
235	20230623	160300	276519825	5040	5040	5040	5040	0
236	20230623	160200	276519825	5040	5040	5040	5040	0
237	20230623	160100	276519825	5040	5040	5040	5040	0
238	20230623	160000	276519825	5040	5040	5040	5040	0
239	20230623	155900	276519825	5040	5040	5040	5040	0
240	20230623	155800	276519825	5040	5040	5040	5040	0
241	20230623	155700	276519825	5040	5040	5040	5040	0
242	20230623	155600	276519825	5040	5040	5040	5040	836
243	20230623	155500	276519825	5040	5040	5040	5040	0
244	20230623	155400	276519825	5040	5040	5040	5040	0
245	20230623	155300	276519825	5040	5040	5040	5040	0
246	20230623	155200	276519825	5040	5040	5040	5040	0
247	20230623	155100	276519825	5040	5040	5040	5040	0
248	20230623	155000	276519825	5040	5040	5040	5040	0
249	20230623	154900	276519825	5040	5040	5040	5040	0
250	20230623	154800	276519825	5040	5040	5040	5040	0
251	20230623	154700	276519825	5040	5040	5040	5040	0
252	20230623	154600	276519825	5040	5040	5040	5040	0
253	20230623	154500	276519825	5040	5040	5040	5040	0
254	20230623	154400	276519825	5040	5040	5040	5040	0
255	20230623	154300	276519825	5040	5040	5040	5040	0
256	20230623	154200	276519825	5040	5040	5040	5040	0
257	20230623	154100	276519825	5040	5040	5040	5040	0
258	20230623	154000	276519825	5040	5040	5040	5040	0
259	20230623	153900	276519825	5040	5040	5040	5040	0
260	20230623	153800	276519825	5040	5040	5040	5040	0
261	20230623	153700	276519825	5040	5040	5040	5040	0
262	20230623	153600	276519825	5040	5040	5040	5040	0
263	20230623	153500	276519825	5040	5040	5040	5040	0
264	20230623	153400	276519825	5040	5040	5040	5040	0
265	20230623	153300	276519825	5040	5040	5040	5040	0
266	20230623	153200	276519825	5040	5040	5040	5040	0
267	20230623	153100	276519825	5040	5040	5040	5040	0
268	20230623	153000	276519825	5040	5040	5040	5040	836
269	20230623	152900	272306385	5020	5020	5020	5020	0
270	20230623	152800	272306385	5020	5020	5020	5020	0
271	20230623	152700	272306385	5020	5020	5020	5020	0
272	20230623	152600	272306385	5020	5020	5020	5020	0
273	20230623	152500	272306385	5020	5020	5020	5020	0
274	20230623	152400	272306385	5020	5020	5020	5020	0
275	20230623	152300	272306385	5020	5020	5020	5020	0
276	20230623	152200	272306385	5020	5020	5020	5020	0
277	20230623	152100	272306385	5020	5020	5020	5020	0
278	20230623	152000	272306385	5020	5020	5020	5020	0
279	20230623	151900	272306385	5020	5030	5030	5020	519
280	20230623	151800	269696005	5020	5020	5020	5020	0
281	20230623	151700	269696005	5020	5020	5020	5020	40
282	20230623	151600	269495205	5020	5020	5020	5020	24
283	20230623	151500	269374725	5020	5030	5030	5020	243
284	20230623	151400	268154795	5030	5030	5030	5030	94
285	20230623	151300	267681975	5030	5030	5030	5030	0
286	20230623	151200	267681975	5030	5020	5030	5020	3
287	20230623	151100	267666905	5020	5020	5020	5020	0
288	20230623	151000	267666905	5020	5020	5020	5020	8
289	20230623	150900	267626745	5020	5020	5020	5020	8
290	20230623	150800	267586585	5020	5030	5030	5020	207
291	20230623	150700	266545445	5030	5030	5030	5030	5
292	20230623	150600	266520295	5030	5030	5030	5030	0
293	20230623	150500	266520295	5030	5030	5030	5030	0
294	20230623	150400	266520295	5030	5030	5030	5030	20
295	20230623	150300	266419695	5030	5030	5030	5030	0
296	20230623	150200	266419695	5030	5030	5030	5030	0
297	20230623	150100	266419695	5030	5030	5030	5030	2
298	20230623	150000	266409635	5030	5030	5030	5030	0
299	20230623	145900	266409635	5030	5030	5030	5030	0
300	20230623	145800	266409635	5030	5030	5030	5030	3
301	20230623	145700	266394545	5020	5020	5020	5020	200
302	20230623	145600	265390545	5010	5010	5010	5010	0
303	20230623	145500	265390545	5010	5010	5010	5010	1
304	20230623	145400	265385535	5010	5010	5010	5010	0
305	20230623	145300	265385535	5010	5010	5010	5010	0
306	20230623	145200	265385535	5010	5010	5010	5010	0
307	20230623	145100	265385535	5010	5010	5010	5010	0
308	20230623	145000	265385535	5010	5010	5010	5010	0
309	20230623	144900	265385535	5010	5010	5010	5010	0
310	20230623	144800	265385535	5010	5010	5010	5010	0
311	20230623	144700	265385535	5010	5010	5010	5010	100
312	20230623	144600	264884535	5020	5020	5020	5020	50
313	20230623	144500	264633535	5010	5010	5010	5010	2
314	20230623	144400	264623515	5030	5030	5030	5030	1
315	20230623	144300	264618485	5030	5030	5030	5030	10
316	20230623	144200	264568185	5010	5010	5010	5010	0
317	20230623	144100	264568185	5010	5010	5030	5010	6
318	20230623	144000	264538105	5030	5030	5030	5030	1
319	20230623	143900	264533075	5020	5020	5020	5020	1
320	20230623	143800	264528055	5020	5020	5020	5020	0
321	20230623	143700	264528055	5020	5020	5020	5020	0
322	20230623	143600	264528055	5020	5020	5020	5020	0
323	20230623	143500	264528055	5020	5020	5020	5020	100
324	20230623	143400	264026055	5020	5030	5030	5000	3002
325	20230623	143300	249006165	5040	5040	5040	5040	0
326	20230623	143200	249006165	5040	5040	5040	5040	0
327	20230623	143100	249006165	5040	5030	5040	5020	283
328	20230623	143000	247582335	5030	5030	5030	5030	0
329	20230623	142900	247582335	5030	5030	5030	5030	0
330	20230623	142800	247582335	5030	5030	5030	5030	0
331	20230623	142700	247582335	5030	5030	5030	5030	0
332	20230623	142600	247582335	5030	5030	5030	5030	0
333	20230623	142500	247582335	5030	5030	5030	5030	1
334	20230623	142400	247577305	5030	5030	5030	5030	0
335	20230623	142300	247577305	5030	5030	5030	5030	5
336	20230623	142200	247552155	5030	5030	5040	5030	13
337	20230623	142100	247486735	5030	5040	5040	5030	17
338	20230623	142000	247401205	5020	5020	5020	5020	2499
339	20230623	141900	234856225	5020	5020	5020	5020	2
340	20230623	141800	234846185	5000	5000	5000	5000	0
341	20230623	141700	234846185	5000	5000	5000	5000	0
342	20230623	141600	234846185	5000	5010	5010	5000	71
343	20230623	141500	234490785	5010	5010	5010	5010	0
344	20230623	141400	234490785	5010	5010	5010	5010	5
345	20230623	141300	234465735	5020	5020	5020	5020	12
346	20230623	141200	234405495	5020	5020	5020	5020	2
347	20230623	141100	234395455	5020	5020	5020	5020	0
348	20230623	141000	234395455	5020	5020	5020	5020	1
349	20230623	140900	234390435	5020	5020	5020	5020	0
350	20230623	140800	234390435	5020	5020	5020	5020	0
351	20230623	140700	234390435	5020	5020	5020	5020	1
352	20230623	140600	234385415	5000	5000	5000	5000	0
353	20230623	140500	234385415	5000	5000	5000	5000	30
354	20230623	140400	234235415	5000	5000	5000	5000	2
355	20230623	140300	234225415	5000	5000	5000	5000	4
356	20230623	140200	234205415	5000	5000	5000	5000	0
357	20230623	140100	234205415	5000	5000	5000	5000	57
358	20230623	140000	233920415	5000	4995	5000	4995	1260
359	20230623	135900	227620685	4995	4995	5000	4995	748
360	20230623	135800	223884420	5000	5000	5000	5000	2911
361	20230623	135700	209329420	5010	5010	5010	5010	0
362	20230623	135600	209329420	5010	5020	5020	5010	840
363	20230623	135500	205120490	5020	5020	5020	5020	0
364	20230623	135400	205120490	5020	5020	5020	5020	0
365	20230623	135300	205120490	5020	5020	5020	5020	0
366	20230623	135200	205120490	5020	5020	5020	5020	0
367	20230623	135100	205120490	5020	5020	5020	5020	0
368	20230623	135000	205120490	5020	5020	5020	5020	0
369	20230623	134900	205120490	5020	5020	5020	5020	0
370	20230623	134800	205120490	5020	5020	5020	5020	0
371	20230623	134700	205120490	5020	5030	5030	5020	19
372	20230623	134600	205025010	5040	5040	5040	5040	0
373	20230623	134500	205025010	5040	5040	5040	5040	0
374	20230623	134400	205025010	5040	5040	5040	5040	0
375	20230623	134300	205025010	5040	5040	5040	5040	4
376	20230623	134200	205004850	5040	5040	5040	5040	0
377	20230623	134100	205004850	5040	5040	5040	5040	10
378	20230623	134000	204954450	5040	5040	5040	5040	0
379	20230623	133900	204954450	5040	5040	5040	5040	0
380	20230623	133800	204954450	5040	5040	5040	5040	1
381	20230623	133700	204949410	5040	5040	5040	5040	0
382	20230623	133600	204949410	5040	5040	5040	5040	0
383	20230623	133500	204949410	5040	5040	5040	5040	0
384	20230623	133400	204949410	5040	5040	5040	5040	0
385	20230623	133300	204949410	5040	5040	5040	5040	0
386	20230623	133200	204949410	5040	5040	5040	5040	0
387	20230623	133100	204949410	5040	5040	5040	5040	0
388	20230623	133000	204949410	5040	5040	5040	5040	0
389	20230623	132900	204949410	5040	5040	5040	5040	1
390	20230623	132800	204944370	5030	5030	5030	5030	200
391	20230623	132700	203938370	5030	5030	5030	5030	0
392	20230623	132600	203938370	5030	5030	5030	5030	0
393	20230623	132500	203938370	5030	5020	5030	5020	1038
394	20230623	132400	198717610	5020	5020	5020	5020	110
395	20230623	132300	198165410	5030	5030	5030	5030	0
396	20230623	132200	198165410	5030	5030	5030	5030	1
397	20230623	132100	198160380	5020	5020	5020	5020	0
398	20230623	132000	198160380	5020	5020	5020	5020	0
399	20230623	131900	198160380	5020	5020	5020	5020	0
400	20230623	131800	198160380	5020	5020	5020	5020	0
401	20230623	131700	198160380	5020	5020	5020	5020	105
402	20230623	131600	197633280	5020	5020	5020	5010	100
403	20230623	131500	197131300	5020	5020	5020	5020	1172
404	20230623	131400	191247860	5020	5020	5020	5020	10
405	20230623	131300	191197660	5030	5030	5030	5030	1577
406	20230623	131200	183265350	5040	5040	5040	5040	0
407	20230623	131100	183265350	5040	5040	5040	5040	5
408	20230623	131000	183240150	5040	5040	5040	5040	0
409	20230623	130900	183240150	5040	5040	5040	5040	0
410	20230623	130800	183240150	5040	5040	5040	5040	0
411	20230623	130700	183240150	5040	5040	5040	5040	0
412	20230623	130600	183240150	5040	5040	5040	5040	11
413	20230623	130500	183184710	5040	5040	5040	5040	0
414	20230623	130400	183184710	5040	5040	5040	5040	0
415	20230623	130300	183184710	5040	5040	5040	5040	0
416	20230623	130200	183184710	5040	5040	5040	5040	0
417	20230623	130100	183184710	5040	5040	5040	5040	0
418	20230623	130000	183184710	5040	5040	5040	5040	0
419	20230623	125900	183184710	5040	5040	5040	5040	0
420	20230623	125800	183184710	5040	5040	5040	5040	0
421	20230623	125700	183184710	5040	5040	5040	5040	0
422	20230623	125600	183184710	5040	5040	5040	5040	0
423	20230623	125500	183184710	5040	5040	5040	5040	0
424	20230623	125400	183184710	5040	5040	5040	5040	0
425	20230623	125300	183184710	5040	5040	5040	5040	0
426	20230623	125200	183184710	5040	5040	5040	5040	0
427	20230623	125100	183184710	5040	5040	5040	5040	20
428	20230623	125000	183083910	5040	5040	5040	5040	5
429	20230623	124900	183058710	5040	5040	5040	5040	70
430	20230623	124800	182705910	5040	5040	5040	5040	0
431	20230623	124700	182705910	5040	5040	5040	5040	0
432	20230623	124600	182705910	5040	5040	5040	5040	0
433	20230623	124500	182705910	5040	5040	5040	5040	0
434	20230623	124400	182705910	5040	5040	5040	5040	0
435	20230623	124300	182705910	5040	5040	5040	5040	0
436	20230623	124200	182705910	5040	5040	5040	5040	0
437	20230623	124100	182705910	5040	5040	5040	5040	0
438	20230623	124000	182705910	5040	5040	5040	5040	10
439	20230623	123900	182655510	5040	5040	5040	5040	0
440	20230623	123800	182655510	5040	5040	5040	5040	0
441	20230623	123700	182655510	5040	5040	5040	5040	0
442	20230623	123600	182655510	5040	5040	5040	5040	0
443	20230623	123500	182655510	5040	5040	5040	5040	0
444	20230623	123400	182655510	5040	5040	5040	5040	19
445	20230623	123300	182559750	5060	5060	5060	5060	0
446	20230623	123200	182559750	5060	5060	5060	5060	0
447	20230623	123100	182559750	5060	5060	5060	5060	0
448	20230623	123000	182559750	5060	5060	5060	5060	1
449	20230623	122900	182554690	5060	5060	5060	5060	0
450	20230623	122800	182554690	5060	5060	5060	5060	0
451	20230623	122700	182554690	5060	5060	5060	5060	0
452	20230623	122600	182554690	5060	5060	5060	5060	0
453	20230623	122500	182554690	5060	5060	5060	5060	0
454	20230623	122400	182554690	5060	5060	5060	5060	1
455	20230623	122300	182549630	5050	5050	5050	5050	0
456	20230623	122200	182549630	5050	5050	5050	5050	2
457	20230623	122100	182539530	5040	5040	5040	5040	1
458	20230623	122000	182534490	5060	5060	5060	5060	0
459	20230623	121900	182534490	5060	5060	5060	5060	0
460	20230623	121800	182534490	5060	5060	5060	5060	0
461	20230623	121700	182534490	5060	5060	5060	5060	2
462	20230623	121600	182524370	5040	5040	5040	5040	1
463	20230623	121500	182519330	5050	5050	5050	5050	81
464	20230623	121400	182110280	5050	5050	5050	5050	0
465	20230623	121300	182110280	5050	5050	5050	5050	0
466	20230623	121200	182110280	5050	5050	5050	5050	0
467	20230623	121100	182110280	5050	5050	5050	5050	220
468	20230623	121000	180999280	5050	5050	5050	5050	0
469	20230623	120900	180999280	5050	5050	5050	5050	0
470	20230623	120800	180999280	5050	5050	5050	5050	0
471	20230623	120700	180999280	5050	5050	5050	5050	0
472	20230623	120600	180999280	5050	5050	5050	5050	398
473	20230623	120500	178989380	5050	5050	5050	5050	0
474	20230623	120400	178989380	5050	5050	5050	5050	0
475	20230623	120300	178989380	5050	5050	5050	5050	0
476	20230623	120200	178989380	5050	5050	5050	5050	0
477	20230623	120100	178989380	5050	5050	5050	5050	0
478	20230623	120000	178989380	5050	5050	5050	5050	0
479	20230623	115900	178989380	5050	5050	5050	5050	0
480	20230623	115800	178989380	5050	5050	5050	5050	0
481	20230623	115700	178989380	5050	5050	5050	5050	0
482	20230623	115600	178989380	5050	5050	5050	5050	14
483	20230623	115500	178918680	5050	5010	5050	5010	2
484	20230623	115400	178908620	5000	5000	5000	5000	0
485	20230623	115300	178908620	5000	5020	5020	5000	7000
486	20230623	115200	143889130	5010	5050	5050	5010	11236
487	20230623	115100	87460380	5050	5050	5050	5050	0
488	20230623	115000	87460380	5050	5050	5050	5050	0
489	20230623	114900	87460380	5050	5050	5050	5050	0
490	20230623	114800	87460380	5050	5050	5050	5050	0
491	20230623	114700	87460380	5050	5050	5050	5050	0
492	20230623	114600	87460380	5050	5050	5050	5050	5
493	20230623	114500	87435130	5060	5060	5060	5060	0
494	20230623	114400	87435130	5060	5050	5060	5050	2
495	20230623	114300	87425020	5050	5050	5050	5050	0
496	20230623	114200	87425020	5050	5050	5050	5050	38
497	20230623	114100	87233120	5050	5050	5050	5050	1302
498	20230623	114000	80658020	5040	5040	5040	5040	0
499	20230623	113900	80658020	5040	5040	5040	5040	0
500	20230623	113800	80658020	5040	5040	5040	5040	200
501	20230623	113700	79650020	5040	5040	5040	5040	100
502	20230623	113600	79146020	5040	5040	5040	5040	100
503	20230623	113500	78642020	5040	5040	5040	5040	0
504	20230623	113400	78642020	5040	5040	5040	5040	0
505	20230623	113300	78642020	5040	5040	5040	5040	0
506	20230623	113200	78642020	5040	5040	5040	5040	100
507	20230623	113100	78138020	5040	5040	5040	5040	35
508	20230623	113000	77961620	5040	5040	5040	5040	0
509	20230623	112900	77961620	5040	5040	5040	5040	20
510	20230623	112800	77860820	5040	5040	5040	5040	0
511	20230623	112700	77860820	5040	5040	5040	5040	0
512	20230623	112600	77860820	5040	5040	5040	5040	204
513	20230623	112500	76832660	5040	5040	5040	5040	0
514	20230623	112400	76832660	5040	5040	5040	5040	0
515	20230623	112300	76832660	5040	5040	5040	5040	22
516	20230623	112200	76721780	5040	5040	5040	5040	104
517	20230623	112100	76197620	5040	5040	5040	5040	100
518	20230623	112000	75693620	5040	5040	5040	5040	0
519	20230623	111900	75693620	5040	5040	5040	5040	0
520	20230623	111800	75693620	5040	5040	5040	5040	0
521	20230623	111700	75693620	5040	5040	5040	5040	0
522	20230623	111600	75693620	5040	5040	5040	5040	2
523	20230623	111500	75683540	5040	5040	5040	5040	20
524	20230623	111400	75582740	5040	5040	5040	5040	0
525	20230623	111300	75582740	5040	5030	5040	5030	11
526	20230623	111200	75527400	5030	5030	5030	5030	0
527	20230623	111100	75527400	5030	5030	5030	5030	0
528	20230623	111000	75527400	5030	5030	5030	5030	382
529	20230623	110900	73605940	5040	5040	5040	5040	0
530	20230623	110800	73605940	5040	5040	5040	5040	0
531	20230623	110700	73605940	5040	5040	5040	5040	9
532	20230623	110600	73560580	5040	5040	5040	5040	181
533	20230623	110500	72648340	5040	5040	5040	5040	0
534	20230623	110400	72648340	5040	5040	5040	5040	0
535	20230623	110300	72648340	5040	5040	5040	5040	0
536	20230623	110200	72648340	5040	5040	5040	5040	0
537	20230623	110100	72648340	5040	5040	5040	5040	0
538	20230623	110000	72648340	5040	5040	5040	5040	0
539	20230623	105900	72648340	5040	5040	5040	5040	10
540	20230623	105800	72597940	5040	5040	5040	5040	27
541	20230623	105700	72461860	5040	5040	5040	5040	0
542	20230623	105600	72461860	5040	5040	5040	5040	0
543	20230623	105500	72461860	5040	5040	5040	5040	100
544	20230623	105400	71957860	5040	5030	5040	5030	403
545	20230623	105300	69926840	5030	5030	5030	5030	20
546	20230623	105200	69826240	5040	5040	5040	5040	1744
547	20230623	105100	61036480	5050	5050	5050	5050	8
548	20230623	105000	60996080	5050	5050	5050	5050	886
549	20230623	104900	56521780	5060	5060	5060	5060	0
550	20230623	104800	56521780	5060	5060	5060	5060	0
551	20230623	104700	56521780	5060	5060	5060	5060	0
552	20230623	104600	56521780	5060	5060	5060	5060	0
553	20230623	104500	56521780	5060	5060	5060	5060	0
554	20230623	104400	56521780	5060	5060	5060	5060	0
555	20230623	104300	56521780	5060	5060	5060	5060	0
556	20230623	104200	56521780	5060	5060	5060	5060	0
557	20230623	104100	56521780	5060	5060	5060	5060	0
558	20230623	104000	56521780	5060	5060	5060	5060	0
559	20230623	103900	56521780	5060	5060	5060	5060	20
560	20230623	103800	56420580	5060	5060	5060	5060	0
561	20230623	103700	56420580	5060	5060	5060	5060	0
562	20230623	103600	56420580	5060	5060	5060	5060	0
563	20230623	103500	56420580	5060	5060	5060	5060	0
564	20230623	103400	56420580	5060	5050	5060	5050	501
565	20230623	103300	53890520	5060	5060	5060	5060	0
566	20230623	103200	53890520	5060	5060	5060	5060	0
567	20230623	103100	53890520	5060	5060	5060	5060	100
568	20230623	103000	53384520	5060	5060	5060	5060	35
569	20230623	102900	53207420	5060	5060	5060	5060	0
570	20230623	102800	53207420	5060	5060	5060	5060	200
571	20230623	102700	52195420	5060	5060	5060	5060	100
572	20230623	102600	51689420	5060	5060	5060	5060	0
573	20230623	102500	51689420	5060	5060	5060	5060	0
574	20230623	102400	51689420	5060	5060	5060	5060	0
575	20230623	102300	51689420	5060	5060	5060	5060	0
576	20230623	102200	51689420	5060	5060	5060	5060	0
577	20230623	102100	51689420	5060	5060	5060	5060	0
578	20230623	102000	51689420	5060	5060	5060	5060	0
579	20230623	101900	51689420	5060	5060	5060	5060	0
580	20230623	101800	51689420	5060	5060	5060	5060	0
581	20230623	101700	51689420	5060	5060	5060	5060	133
582	20230623	101600	51016440	5060	5060	5060	5060	0
583	20230623	101500	51016440	5060	5060	5060	5060	0
584	20230623	101400	51016440	5060	5060	5060	5060	0
585	20230623	101300	51016440	5060	5060	5060	5060	51
586	20230623	101200	50758380	5060	5060	5060	5060	0
587	20230623	101100	50758380	5060	5060	5060	5060	0
588	20230623	101000	50758380	5060	5060	5060	5060	0
589	20230623	100900	50758380	5060	5060	5060	5060	0
590	20230623	100800	50758380	5060	5060	5060	5060	0
591	20230623	100700	50758380	5060	5060	5060	5060	0
592	20230623	100600	50758380	5060	5060	5060	5060	0
593	20230623	100500	50758380	5060	5070	5070	5060	135
594	20230623	100400	50075190	5090	5090	5090	5090	0
595	20230623	100300	50075190	5090	5090	5090	5090	0
596	20230623	100200	50075190	5090	5080	5090	5080	300
597	20230623	100100	48548900	5070	5070	5070	5070	0
598	20230623	100000	48548900	5070	5070	5070	5070	91
599	20230623	095900	48087530	5070	5070	5070	5070	0
600	20230623	095800	48087530	5070	5070	5070	5070	0
601	20230623	095700	48087530	5070	5070	5070	5070	0
602	20230623	095600	48087530	5070	5070	5070	5070	10
603	20230623	095500	48036830	5070	5070	5070	5070	0
604	20230623	095400	48036830	5070	5070	5070	5070	0
605	20230623	095300	48036830	5070	5070	5070	5070	9
606	20230623	095200	47991200	5070	5070	5070	5070	0
607	20230623	095100	47991200	5070	5070	5070	5070	0
608	20230623	095000	47991200	5070	5070	5070	5070	143
609	20230623	094900	47266190	5070	5070	5070	5070	0
610	20230623	094800	47266190	5070	5080	5080	5070	51
611	20230623	094700	47007120	5070	5070	5070	5070	199
612	20230623	094600	45998190	5070	5070	5070	5070	31
613	20230623	094500	45841020	5070	5070	5070	5070	10
614	20230623	094400	45790320	5060	5060	5060	5060	0
615	20230623	094300	45790320	5060	5060	5060	5060	0
616	20230623	094200	45790320	5060	5060	5060	5060	0
617	20230623	094100	45790320	5060	5060	5060	5060	0
618	20230623	094000	45790320	5060	5060	5060	5060	0
619	20230623	093900	45790320	5060	5060	5060	5060	0
620	20230623	093800	45790320	5060	5060	5060	5060	0
621	20230623	093700	45790320	5060	5070	5070	5060	3353
622	20230623	093600	28821710	5080	5060	5080	5060	176
623	20230623	093500	27929520	5060	5060	5060	5060	0
624	20230623	093400	27929520	5060	5060	5060	5060	0
625	20230623	093300	27929520	5060	5060	5060	5060	36
626	20230623	093200	27747360	5060	5060	5060	5060	366
627	20230623	093100	25895400	5060	5060	5060	5060	1
628	20230623	093000	25890340	5050	5050	5050	5050	68
629	20230623	092900	25546940	5050	5050	5050	5050	32
630	20230623	092800	25385340	5040	5040	5040	5040	0
631	20230623	092700	25385340	5040	5050	5050	5040	957
632	20230623	092600	20559360	5050	5050	5050	5050	15
633	20230623	092500	20483610	5060	5060	5060	5060	1
634	20230623	092400	20478550	5060	5060	5060	5060	109
635	20230623	092300	19927010	5060	5060	5060	5060	100
636	20230623	092200	19421010	5060	5060	5060	5060	0
637	20230623	092100	19421010	5060	5060	5060	5060	0
638	20230623	092000	19421010	5060	5060	5060	5060	0
639	20230623	091900	19421010	5060	5060	5060	5060	1
640	20230623	091800	19415950	5060	5060	5060	5060	0
641	20230623	091700	19415950	5060	5060	5060	5060	0
642	20230623	091600	19415950	5060	5060	5060	5060	50
643	20230623	091500	19162950	5060	5060	5060	5060	100
644	20230623	091400	18656950	5050	5050	5050	5050	11
645	20230623	091300	18601400	5050	5050	5050	5050	505
646	20230623	091200	16051150	5060	5060	5060	5060	0
647	20230623	091100	16051150	5060	5060	5060	5060	0
648	20230623	091000	16051150	5060	5060	5060	5060	304
649	20230623	090900	14512910	5060	5060	5060	5060	0
650	20230623	090800	14512910	5060	5060	5060	5060	40
651	20230623	090700	14310510	5060	5060	5060	5060	0
652	20230623	090600	14310510	5060	5060	5060	5060	0
653	20230623	090500	14310510	5060	5060	5060	5060	0
654	20230623	090400	14310510	5060	5030	5060	5030	2053
655	20230623	090300	3983860	5030	5030	5030	5030	153
656	20230623	090200	3214270	5030	5030	5030	5030	2
657	20230623	090100	3204210	5030	5040	5040	5030	292
658	20230623	090000	1735350	5030	5030	5030	5030	345