KissMeData/013870/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	185400	166243935	4980	4980	4980	4980	659
3	20230626	185300	166243935	4980	4980	4980	4980	0
4	20230626	185200	166243935	4980	4980	4980	4980	0
5	20230626	185100	166243935	4980	4980	4980	4980	0
6	20230626	185000	166243935	4980	4980	4980	4980	0
7	20230626	184900	166243935	4980	4980	4980	4980	0
8	20230626	184800	166243935	4980	4980	4980	4980	0
9	20230626	184700	166243935	4980	4980	4980	4980	0
10	20230626	184600	166243935	4980	4980	4980	4980	0
11	20230626	184500	166243935	4980	4980	4980	4980	0
12	20230626	184400	166243935	4980	4980	4980	4980	0
13	20230626	184300	166243935	4980	4980	4980	4980	0
14	20230626	184200	166243935	4980	4980	4980	4980	0
15	20230626	184100	166243935	4980	4980	4980	4980	0
16	20230626	184000	166243935	4980	4980	4980	4980	0
17	20230626	183900	166243935	4980	4980	4980	4980	0
18	20230626	183800	166243935	4980	4980	4980	4980	0
19	20230626	183700	166243935	4980	4980	4980	4980	0
20	20230626	183600	166243935	4980	4980	4980	4980	0
21	20230626	183500	166243935	4980	4980	4980	4980	0
22	20230626	183400	166243935	4980	4980	4980	4980	0
23	20230626	183300	166243935	4980	4980	4980	4980	0
24	20230626	183200	166243935	4980	4980	4980	4980	0
25	20230626	183100	166243935	4980	4980	4980	4980	0
26	20230626	183000	166243935	4980	4980	4980	4980	0
27	20230626	182900	166243935	4980	4980	4980	4980	0
28	20230626	182800	166243935	4980	4980	4980	4980	0
29	20230626	182700	166243935	4980	4980	4980	4980	0
30	20230626	182600	166243935	4980	4980	4980	4980	0
31	20230626	182500	166243935	4980	4980	4980	4980	0
32	20230626	182400	166243935	4980	4980	4980	4980	659
33	20230626	182300	166243935	4980	4980	4980	4980	0
34	20230626	182200	166243935	4980	4980	4980	4980	0
35	20230626	182100	166243935	4980	4980	4980	4980	0
36	20230626	182000	166243935	4980	4980	4980	4980	0
37	20230626	181900	166243935	4980	4980	4980	4980	0
38	20230626	181800	166243935	4980	4980	4980	4980	0
39	20230626	181700	166243935	4980	4980	4980	4980	0
40	20230626	181600	166243935	4980	4980	4980	4980	0
41	20230626	181500	166243935	4980	4980	4980	4980	0
42	20230626	181400	166243935	4980	4980	4980	4980	0
43	20230626	181300	166243935	4980	4980	4980	4980	0
44	20230626	181200	166243935	4980	4980	4980	4980	0
45	20230626	181100	166243935	4980	4980	4980	4980	0
46	20230626	181000	166243935	4980	4980	4980	4980	0
47	20230626	180900	166243935	4980	4980	4980	4980	0
48	20230626	180800	166243935	4980	4980	4980	4980	0
49	20230626	180700	166243935	4980	4980	4980	4980	0
50	20230626	180600	166243935	4980	4980	4980	4980	0
51	20230626	180500	166243935	4980	4980	4980	4980	0
52	20230626	180400	166243935	4980	4980	4980	4980	0
53	20230626	180300	166243935	4980	4980	4980	4980	0
54	20230626	180200	166243935	4980	4980	4980	4980	0
55	20230626	180100	166243935	4980	4980	4980	4980	0
56	20230626	180000	166243935	4980	4980	4980	4980	0
57	20230626	175900	166243935	4980	4980	4980	4980	0
58	20230626	175800	166243935	4980	4980	4980	4980	0
59	20230626	175700	166243935	4980	4980	4980	4980	0
60	20230626	175600	166243935	4980	4980	4980	4980	0
61	20230626	175500	166243935	4980	4980	4980	4980	0
62	20230626	175400	166243935	4980	4980	4980	4980	659
63	20230626	175300	166243935	4980	4980	4980	4980	0
64	20230626	175200	166243935	4980	4980	4980	4980	0
65	20230626	175100	166243935	4980	4980	4980	4980	0
66	20230626	175000	166243935	4980	4980	4980	4980	0
67	20230626	174900	166243935	4980	4980	4980	4980	0
68	20230626	174800	166243935	4980	4980	4980	4980	0
69	20230626	174700	166243935	4980	4980	4980	4980	0
70	20230626	174600	166243935	4980	4980	4980	4980	0
71	20230626	174500	166243935	4980	4980	4980	4980	0
72	20230626	174400	166243935	4980	4980	4980	4980	0
73	20230626	174300	166243935	4980	4980	4980	4980	0
74	20230626	174200	166243935	4980	4980	4980	4980	0
75	20230626	174100	166243935	4980	4980	4980	4980	0
76	20230626	174000	166243935	4980	4980	4980	4980	0
77	20230626	173900	166243935	4980	4980	4980	4980	0
78	20230626	173800	166243935	4980	4980	4980	4980	0
79	20230626	173700	166243935	4980	4980	4980	4980	0
80	20230626	173600	166243935	4980	4980	4980	4980	0
81	20230626	173500	166243935	4980	4980	4980	4980	0
82	20230626	173400	166243935	4980	4980	4980	4980	0
83	20230626	173300	166243935	4980	4980	4980	4980	0
84	20230626	173200	166243935	4980	4980	4980	4980	0
85	20230626	173100	166243935	4980	4980	4980	4980	0
86	20230626	173000	166243935	4980	4980	4980	4980	0
87	20230626	172900	166243935	4980	4980	4980	4980	0
88	20230626	172800	166243935	4980	4980	4980	4980	0
89	20230626	172700	166243935	4980	4980	4980	4980	0
90	20230626	172600	166243935	4980	4980	4980	4980	0
91	20230626	172500	166243935	4980	4980	4980	4980	0
92	20230626	172400	166243935	4980	4980	4980	4980	659
93	20230626	172300	166243935	4980	4980	4980	4980	0
94	20230626	172200	166243935	4980	4980	4980	4980	0
95	20230626	172100	166243935	4980	4980	4980	4980	0
96	20230626	172000	166243935	4980	4980	4980	4980	0
97	20230626	171900	166243935	4980	4980	4980	4980	0
98	20230626	171800	166243935	4980	4980	4980	4980	0
99	20230626	171700	166243935	4980	4980	4980	4980	0
100	20230626	171600	166243935	4980	4980	4980	4980	0
101	20230626	171500	166243935	4980	4980	4980	4980	0
102	20230626	171400	166243935	4980	4980	4980	4980	0
103	20230626	171300	166243935	4980	4980	4980	4980	0
104	20230626	171200	166243935	4980	4980	4980	4980	0
105	20230626	171100	166243935	4980	4980	4980	4980	0
106	20230626	171000	166243935	4980	4980	4980	4980	0
107	20230626	170900	166243935	4980	4980	4980	4980	0
108	20230626	170800	166243935	4980	4980	4980	4980	0
109	20230626	170700	166243935	4980	4980	4980	4980	0
110	20230626	170600	166243935	4980	4980	4980	4980	0
111	20230626	170500	166243935	4980	4980	4980	4980	0
112	20230626	170400	166243935	4980	4980	4980	4980	0
113	20230626	170300	166243935	4980	4980	4980	4980	0
114	20230626	170200	166243935	4980	4980	4980	4980	0
115	20230626	170100	166243935	4980	4980	4980	4980	0
116	20230626	170000	166243935	4980	4980	4980	4980	0
117	20230626	165900	166243935	4980	4980	4980	4980	0
118	20230626	165800	166243935	4980	4980	4980	4980	0
119	20230626	165700	166243935	4980	4980	4980	4980	0
120	20230626	165600	166243935	4980	4980	4980	4980	0
121	20230626	165500	166243935	4980	4980	4980	4980	0
122	20230626	165400	166243935	4980	4980	4980	4980	659
123	20230626	165300	166243935	4980	4980	4980	4980	0
124	20230626	165200	166243935	4980	4980	4980	4980	0
125	20230626	165100	166243935	4980	4980	4980	4980	0
126	20230626	165000	166243935	4980	4980	4980	4980	0
127	20230626	164900	166243935	4980	4980	4980	4980	0
128	20230626	164800	166243935	4980	4980	4980	4980	0
129	20230626	164700	166243935	4980	4980	4980	4980	0
130	20230626	164600	166243935	4980	4980	4980	4980	0
131	20230626	164500	166243935	4980	4980	4980	4980	0
132	20230626	164400	166243935	4980	4980	4980	4980	0
133	20230626	164300	166243935	4980	4980	4980	4980	0
134	20230626	164200	166243935	4980	4980	4980	4980	0
135	20230626	164100	166243935	4980	4980	4980	4980	0
136	20230626	164000	166243935	4980	4980	4980	4980	0
137	20230626	163900	166243935	4980	4980	4980	4980	0
138	20230626	163800	166243935	4980	4980	4980	4980	0
139	20230626	163700	166243935	4980	4980	4980	4980	0
140	20230626	163600	166243935	4980	4980	4980	4980	0
141	20230626	163500	166243935	4980	4980	4980	4980	0
142	20230626	163400	166243935	4980	4980	4980	4980	0
143	20230626	163300	166243935	4980	4980	4980	4980	0
144	20230626	163200	166243935	4980	4980	4980	4980	0
145	20230626	163100	166243935	4980	4980	4980	4980	0
146	20230626	163000	166243935	4980	4980	4980	4980	0
147	20230626	162900	166243935	4980	4980	4980	4980	0
148	20230626	162800	166243935	4980	4980	4980	4980	0
149	20230626	162700	166243935	4980	4980	4980	4980	0
150	20230626	162600	166243935	4980	4980	4980	4980	0
151	20230626	162500	166243935	4980	4980	4980	4980	0
152	20230626	162400	166243935	4980	4980	4980	4980	659
153	20230626	162300	166243935	4980	4980	4980	4980	0
154	20230626	162200	166243935	4980	4980	4980	4980	0
155	20230626	162100	166243935	4980	4980	4980	4980	0
156	20230626	162000	166243935	4980	4980	4980	4980	0
157	20230626	161900	166243935	4980	4980	4980	4980	0
158	20230626	161800	166243935	4980	4980	4980	4980	0
159	20230626	161700	166243935	4980	4980	4980	4980	0
160	20230626	161600	166243935	4980	4980	4980	4980	0
161	20230626	161500	166243935	4980	4980	4980	4980	0
162	20230626	161400	166243935	4980	4980	4980	4980	0
163	20230626	161300	166243935	4980	4980	4980	4980	0
164	20230626	161200	166243935	4980	4980	4980	4980	0
165	20230626	161100	166243935	4980	4980	4980	4980	0
166	20230626	161000	166243935	4980	4980	4980	4980	0
167	20230626	160900	166243935	4980	4980	4980	4980	0
168	20230626	160800	166243935	4980	4980	4980	4980	0
169	20230626	160700	166243935	4980	4980	4980	4980	0
170	20230626	160600	166243935	4980	4980	4980	4980	0
171	20230626	160500	166243935	4980	4980	4980	4980	0
172	20230626	160400	166243935	4980	4980	4980	4980	0
173	20230626	160300	166243935	4980	4980	4980	4980	0
174	20230626	160200	166243935	4980	4980	4980	4980	0
175	20230626	160100	166243935	4980	4980	4980	4980	0
176	20230626	160000	166243935	4980	4980	4980	4980	0
177	20230626	155900	166243935	4980	4980	4980	4980	0
178	20230626	155800	166243935	4980	4980	4980	4980	0
179	20230626	155700	166243935	4980	4980	4980	4980	0
180	20230626	155600	166243935	4980	4980	4980	4980	0
181	20230626	155500	166243935	4980	4980	4980	4980	0
182	20230626	155400	166243935	4980	4980	4980	4980	659
183	20230626	155300	166243935	4980	4980	4980	4980	0
184	20230626	155200	166243935	4980	4980	4980	4980	0
185	20230626	155100	166243935	4980	4980	4980	4980	0
186	20230626	155000	166243935	4980	4980	4980	4980	0
187	20230626	154900	166243935	4980	4980	4980	4980	0
188	20230626	154800	166243935	4980	4980	4980	4980	0
189	20230626	154700	166243935	4980	4980	4980	4980	0
190	20230626	154600	166243935	4980	4980	4980	4980	0
191	20230626	154500	166243935	4980	4980	4980	4980	0
192	20230626	154400	166243935	4980	4980	4980	4980	0
193	20230626	154300	166243935	4980	4980	4980	4980	0
194	20230626	154200	166243935	4980	4980	4980	4980	0
195	20230626	154100	166243935	4980	4980	4980	4980	0
196	20230626	154000	166243935	4980	4980	4980	4980	0
197	20230626	153900	166243935	4980	4980	4980	4980	0
198	20230626	153800	166243935	4980	4980	4980	4980	0
199	20230626	153700	166243935	4980	4980	4980	4980	0
200	20230626	153600	166243935	4980	4980	4980	4980	0
201	20230626	153500	166243935	4980	4980	4980	4980	0
202	20230626	153400	166243935	4980	4980	4980	4980	0
203	20230626	153300	166243935	4980	4980	4980	4980	0
204	20230626	153200	166243935	4980	4980	4980	4980	0
205	20230626	153100	166243935	4980	4980	4980	4980	0
206	20230626	153000	166243935	4980	4980	4980	4980	659
207	20230626	152900	162962115	4940	4940	4940	4940	0
208	20230626	152800	162962115	4940	4940	4940	4940	0
209	20230626	152700	162962115	4940	4940	4940	4940	0
210	20230626	152600	162962115	4940	4940	4940	4940	0
211	20230626	152500	162962115	4940	4940	4940	4940	0
212	20230626	152400	162962115	4940	4940	4940	4940	0
213	20230626	152300	162962115	4940	4940	4940	4940	0
214	20230626	152200	162962115	4940	4940	4940	4940	0
215	20230626	152100	162962115	4940	4940	4940	4940	0
216	20230626	152000	162962115	4940	4940	4940	4940	0
217	20230626	151900	162962115	4940	4940	4940	4940	0
218	20230626	151800	162962115	4940	4940	4940	4940	0
219	20230626	151700	162962115	4940	4940	4940	4940	5
220	20230626	151600	162937415	4940	4940	4940	4940	5
221	20230626	151500	162912715	4935	4935	4935	4935	11
222	20230626	151400	162858430	4935	4935	4935	4935	7
223	20230626	151300	162823885	4935	4935	4935	4935	7
224	20230626	151200	162789340	4935	4935	4950	4935	11
225	20230626	151100	162734995	4935	4935	4935	4935	7
226	20230626	151000	162700450	4935	4940	4940	4935	170
227	20230626	150900	161860665	4940	4940	4940	4940	7
228	20230626	150800	161826085	4935	4935	4935	4935	7
229	20230626	150700	161791540	4935	4940	4940	4935	8
230	20230626	150600	161752055	4940	4940	4940	4940	14
231	20230626	150500	161682895	4940	4940	4940	4940	8
232	20230626	150400	161643375	4955	4935	4955	4935	98
233	20230626	150300	161157930	4935	4935	4935	4935	8
234	20230626	150200	161118450	4935	4935	4935	4935	9
235	20230626	150100	161074035	4935	4935	4935	4935	5
236	20230626	150000	161049360	4935	4935	4935	4935	10
237	20230626	145900	161000010	4935	4935	4935	4935	7
238	20230626	145800	160965465	4935	4930	4935	4930	11
239	20230626	145700	160911195	4930	4935	4945	4930	1014
240	20230626	145600	155907030	4935	4935	4935	4935	7
241	20230626	145500	155872485	4935	4935	4935	4935	10
242	20230626	145400	155823135	4935	4935	4935	4935	5
243	20230626	145300	155798460	4935	4935	4935	4935	10
244	20230626	145200	155749110	4935	4940	4940	4925	117
245	20230626	145100	155171175	4925	4925	4925	4925	9
246	20230626	145000	155126850	4925	4925	4925	4925	6
247	20230626	144900	155097300	4925	4925	4925	4925	283
248	20230626	144800	153703525	4925	4925	4925	4925	13
249	20230626	144700	153639500	4925	4925	4925	4925	9
250	20230626	144600	153595175	4925	4925	4925	4925	6
251	20230626	144500	153565625	4925	4925	4925	4925	9
252	20230626	144400	153521300	4925	4925	4925	4925	13
253	20230626	144300	153457275	4925	4925	4925	4925	6
254	20230626	144200	153427725	4925	4925	4925	4925	8
255	20230626	144100	153388325	4925	4925	4925	4925	9
256	20230626	144000	153344000	4925	4925	4925	4925	7
257	20230626	143900	153309525	4930	4925	4930	4925	8
258	20230626	143800	153270120	4925	4925	4925	4925	8
259	20230626	143700	153230720	4925	4925	4935	4925	13
260	20230626	143600	153166655	4925	4925	4935	4925	925
261	20230626	143500	148605030	4925	4935	4955	4925	488
262	20230626	143400	146198635	4935	4935	4935	4935	10
263	20230626	143300	146149285	4935	4945	4945	4935	10
264	20230626	143200	146099890	4940	4935	4940	4935	8
265	20230626	143100	146060390	4935	4935	4935	4935	7
266	20230626	143000	146025845	4935	4935	4935	4935	9
267	20230626	142900	145981430	4935	4935	4935	4935	8
268	20230626	142800	145941950	4935	4940	4940	4935	5
269	20230626	142700	145917270	4935	4940	4940	4935	8
270	20230626	142600	145877785	4935	4935	4935	4935	7
271	20230626	142500	145843240	4935	4935	4935	4935	6
272	20230626	142400	145813630	4935	4935	4935	4935	3
273	20230626	142300	145798825	4935	4975	4975	4935	4
274	20230626	142200	145779045	4935	4935	4935	4935	5
275	20230626	142100	145754370	4935	4935	4935	4935	1
276	20230626	142000	145749435	4935	4935	4935	4935	3
277	20230626	141900	145734630	4935	4955	4970	4935	10
278	20230626	141800	145685120	4935	4935	4935	4935	3
279	20230626	141700	145670315	4935	4935	4955	4935	203
280	20230626	141600	144664490	4935	4935	4935	4935	4
281	20230626	141500	144644750	4935	4935	4955	4935	104
282	20230626	141400	144129510	4935	4935	4935	4935	5
283	20230626	141300	144104835	4935	4945	4945	4935	622
284	20230626	141200	141032265	4945	4945	4945	4945	4
285	20230626	141100	141012485	4945	4945	4945	4945	8
286	20230626	141000	140972925	4945	4945	4945	4945	4
287	20230626	140900	140953145	4945	4945	4945	4945	1
288	20230626	140800	140948200	4945	4945	4945	4945	2
289	20230626	140700	140938310	4950	4950	4950	4950	0
290	20230626	140600	140938310	4950	4950	4950	4950	33
291	20230626	140500	140774960	4955	4955	4955	4955	274
292	20230626	140400	139417290	4960	4980	4980	4960	641
293	20230626	140300	136228310	4985	4985	4985	4985	0
294	20230626	140200	136228310	4985	4985	4985	4985	0
295	20230626	140100	136228310	4985	4985	4985	4985	0
296	20230626	140000	136228310	4985	4985	4985	4985	0
297	20230626	135900	136228310	4985	4985	4985	4985	0
298	20230626	135800	136228310	4985	4985	4985	4985	0
299	20230626	135700	136228310	4985	4985	4985	4985	0
300	20230626	135600	136228310	4985	4985	4985	4985	0
301	20230626	135500	136228310	4985	4985	4985	4985	0
302	20230626	135400	136228310	4985	4985	4985	4985	0
303	20230626	135300	136228310	4985	4985	4985	4985	0
304	20230626	135200	136228310	4985	4985	4985	4985	0
305	20230626	135100	136228310	4985	4985	4985	4985	0
306	20230626	135000	136228310	4985	4985	4985	4985	0
307	20230626	134900	136228310	4985	4985	4985	4985	0
308	20230626	134800	136228310	4985	4985	4985	4985	0
309	20230626	134700	136228310	4985	4985	4985	4985	1
310	20230626	134600	136223325	4965	4965	4965	4965	0
311	20230626	134500	136223325	4965	4965	4965	4965	0
312	20230626	134400	136223325	4965	4965	4965	4965	0
313	20230626	134300	136223325	4965	4965	4965	4965	0
314	20230626	134200	136223325	4965	4965	4965	4965	0
315	20230626	134100	136223325	4965	4965	4965	4965	0
316	20230626	134000	136223325	4965	4965	4965	4965	0
317	20230626	133900	136223325	4965	4965	4965	4965	0
318	20230626	133800	136223325	4965	4965	4965	4965	0
319	20230626	133700	136223325	4965	4965	4965	4965	0
320	20230626	133600	136223325	4965	4965	4965	4965	0
321	20230626	133500	136223325	4965	4965	4965	4965	0
322	20230626	133400	136223325	4965	4965	4965	4965	0
323	20230626	133300	136223325	4965	4965	4965	4965	0
324	20230626	133200	136223325	4965	4965	4965	4965	0
325	20230626	133100	136223325	4965	4965	4965	4965	0
326	20230626	133000	136223325	4965	4965	4965	4965	0
327	20230626	132900	136223325	4965	4965	4965	4965	0
328	20230626	132800	136223325	4965	4965	4965	4965	0
329	20230626	132700	136223325	4965	4965	4965	4965	0
330	20230626	132600	136223325	4965	4965	4965	4965	0
331	20230626	132500	136223325	4965	4965	4965	4965	0
332	20230626	132400	136223325	4965	4965	4965	4965	0
333	20230626	132300	136223325	4965	4965	4965	4965	55
334	20230626	132200	135950250	4965	4965	4965	4965	0
335	20230626	132100	135950250	4965	4965	4965	4965	0
336	20230626	132000	135950250	4965	4965	4965	4965	0
337	20230626	131900	135950250	4965	4965	4965	4965	0
338	20230626	131800	135950250	4965	4965	4965	4965	0
339	20230626	131700	135950250	4965	4965	4965	4965	0
340	20230626	131600	135950250	4965	4965	4965	4965	0
341	20230626	131500	135950250	4965	4965	4965	4965	0
342	20230626	131400	135950250	4965	4965	4965	4965	0
343	20230626	131300	135950250	4965	4965	4965	4965	0
344	20230626	131200	135950250	4965	4965	4965	4965	0
345	20230626	131100	135950250	4965	4965	4965	4965	0
346	20230626	131000	135950250	4965	4965	4965	4965	0
347	20230626	130900	135950250	4965	4965	4965	4965	0
348	20230626	130800	135950250	4965	4965	4965	4965	0
349	20230626	130700	135950250	4965	4965	4965	4965	0
350	20230626	130600	135950250	4965	4965	4965	4965	0
351	20230626	130500	135950250	4965	4965	4965	4965	0
352	20230626	130400	135950250	4965	4965	4965	4965	0
353	20230626	130300	135950250	4965	4965	4965	4965	0
354	20230626	130200	135950250	4965	4965	4965	4965	0
355	20230626	130100	135950250	4965	4965	4965	4965	3
356	20230626	130000	135935355	4955	4955	4955	4955	0
357	20230626	125900	135935355	4955	4955	4955	4955	0
358	20230626	125800	135935355	4955	4960	4960	4955	40
359	20230626	125700	135737095	4965	4965	4965	4965	0
360	20230626	125600	135737095	4965	4965	4965	4965	0
361	20230626	125500	135737095	4965	4965	4965	4965	0
362	20230626	125400	135737095	4965	4965	4965	4965	0
363	20230626	125300	135737095	4965	4965	4965	4965	138
364	20230626	125200	135051925	4965	4965	4965	4965	0
365	20230626	125100	135051925	4965	4965	4965	4965	0
366	20230626	125000	135051925	4965	4965	4965	4965	301
367	20230626	124900	133557460	5000	5000	5000	5000	0
368	20230626	124800	133557460	5000	5000	5000	5000	0
369	20230626	124700	133557460	5000	4965	5000	4965	80
370	20230626	124600	133158720	4960	4960	4960	4960	0
371	20230626	124500	133158720	4960	4960	4960	4960	0
372	20230626	124400	133158720	4960	4960	4960	4960	0
373	20230626	124300	133158720	4960	4960	4960	4960	0
374	20230626	124200	133158720	4960	4960	4960	4960	0
375	20230626	124100	133158720	4960	4960	4960	4960	0
376	20230626	124000	133158720	4960	4960	4960	4960	0
377	20230626	123900	133158720	4960	4960	4960	4960	0
378	20230626	123800	133158720	4960	4960	4960	4960	0
379	20230626	123700	133158720	4960	4960	4960	4960	1
380	20230626	123600	133153760	4960	4960	4960	4960	0
381	20230626	123500	133153760	4960	4960	4960	4960	100
382	20230626	123400	132657760	4960	4960	4960	4960	0
383	20230626	123300	132657760	4960	4960	4960	4960	0
384	20230626	123200	132657760	4960	4960	4960	4960	0
385	20230626	123100	132657760	4960	4960	4960	4960	0
386	20230626	123000	132657760	4960	4960	4960	4960	0
387	20230626	122900	132657760	4960	4960	4960	4960	0
388	20230626	122800	132657760	4960	4960	4960	4960	0
389	20230626	122700	132657760	4960	4930	4960	4930	3
390	20230626	122600	132642910	4935	4935	4935	4935	0
391	20230626	122500	132642910	4935	4935	4935	4935	0
392	20230626	122400	132642910	4935	4935	4935	4935	0
393	20230626	122300	132642910	4935	4935	4935	4935	0
394	20230626	122200	132642910	4935	4935	4935	4935	0
395	20230626	122100	132642910	4935	4935	4935	4935	0
396	20230626	122000	132642910	4935	4935	4935	4935	0
397	20230626	121900	132642910	4935	4935	4935	4935	0
398	20230626	121800	132642910	4935	4935	4935	4935	380
399	20230626	121700	130767610	4955	4955	4955	4955	0
400	20230626	121600	130767610	4955	4955	4955	4955	0
401	20230626	121500	130767610	4955	4955	4955	4955	0
402	20230626	121400	130767610	4955	4955	4955	4955	1
403	20230626	121300	130762655	4960	4960	4960	4960	0
404	20230626	121200	130762655	4960	4960	4960	4960	0
405	20230626	121100	130762655	4960	4960	4960	4960	0
406	20230626	121000	130762655	4960	4960	4960	4960	0
407	20230626	120900	130762655	4960	4960	4960	4960	1
408	20230626	120800	130757695	4955	4955	4955	4955	0
409	20230626	120700	130757695	4955	4955	4955	4955	0
410	20230626	120600	130757695	4955	4955	4955	4955	0
411	20230626	120500	130757695	4955	4955	4955	4955	0
412	20230626	120400	130757695	4955	4955	4955	4955	6
413	20230626	120300	130727965	4955	4955	4955	4955	0
414	20230626	120200	130727965	4955	4955	4955	4955	0
415	20230626	120100	130727965	4955	4955	4955	4955	0
416	20230626	120000	130727965	4955	4955	4955	4955	500
417	20230626	115900	128250465	4955	4955	4955	4955	0
418	20230626	115800	128250465	4955	4930	4955	4930	2
419	20230626	115700	128240580	4920	4920	4920	4920	0
420	20230626	115600	128240580	4920	4920	4920	4920	0
421	20230626	115500	128240580	4920	4920	4920	4920	0
422	20230626	115400	128240580	4920	4920	4920	4920	0
423	20230626	115300	128240580	4920	4920	4920	4920	0
424	20230626	115200	128240580	4920	4920	4920	4920	0
425	20230626	115100	128240580	4920	4920	4920	4920	0
426	20230626	115000	128240580	4920	4930	4930	4920	1000
427	20230626	114900	123319880	4920	4920	4920	4920	0
428	20230626	114800	123319880	4920	4920	4920	4920	0
429	20230626	114700	123319880	4920	4920	4920	4920	0
430	20230626	114600	123319880	4920	4920	4920	4920	0
431	20230626	114500	123319880	4920	4920	4920	4920	0
432	20230626	114400	123319880	4920	4920	4920	4920	0
433	20230626	114300	123319880	4920	4920	4920	4920	0
434	20230626	114200	123319880	4920	4920	4920	4920	0
435	20230626	114100	123319880	4920	4920	4920	4920	0
436	20230626	114000	123319880	4920	4920	4920	4920	0
437	20230626	113900	123319880	4920	4920	4920	4920	100
438	20230626	113800	122827880	4955	4955	4955	4955	0
439	20230626	113700	122827880	4955	4955	4955	4955	41
440	20230626	113600	122624725	4955	4955	4955	4955	0
441	20230626	113500	122624725	4955	4945	4955	4945	1359
442	20230626	113400	115895295	4945	4945	4945	4945	0
443	20230626	113300	115895295	4945	4945	4945	4945	0
444	20230626	113200	115895295	4945	4945	4945	4945	1
445	20230626	113100	115890350	4945	4945	4945	4945	0
446	20230626	113000	115890350	4945	4945	4945	4945	0
447	20230626	112900	115890350	4945	4945	4945	4945	0
448	20230626	112800	115890350	4945	4945	4945	4945	0
449	20230626	112700	115890350	4945	4945	4945	4945	0
450	20230626	112600	115890350	4945	4945	4945	4945	0
451	20230626	112500	115890350	4945	4945	4945	4945	0
452	20230626	112400	115890350	4945	4945	4945	4945	0
453	20230626	112300	115890350	4945	4945	4945	4945	0
454	20230626	112200	115890350	4945	4945	4945	4945	0
455	20230626	112100	115890350	4945	4945	4945	4945	0
456	20230626	112000	115890350	4945	4945	4945	4945	0
457	20230626	111900	115890350	4945	4945	4945	4945	0
458	20230626	111800	115890350	4945	4945	4945	4945	9
459	20230626	111700	115845845	4945	4945	4945	4945	44
460	20230626	111600	115628265	4945	4945	4945	4945	110
461	20230626	111500	115084315	4945	4945	4945	4945	200
462	20230626	111400	114095315	4945	4935	4945	4935	17
463	20230626	111300	114011280	4935	4935	4935	4935	1
464	20230626	111200	114006345	4935	4930	4935	4930	86
465	20230626	111100	113582355	4930	4930	4930	4930	20
466	20230626	111000	113483755	4925	4925	4925	4925	0
467	20230626	110900	113483755	4925	4925	4925	4925	4
468	20230626	110800	113464055	4920	4920	4920	4920	0
469	20230626	110700	113464055	4920	4920	4920	4920	18
470	20230626	110600	113375495	4920	4920	4920	4920	1
471	20230626	110500	113370575	4915	4915	4915	4915	0
472	20230626	110400	113370575	4915	4915	4915	4915	0
473	20230626	110300	113370575	4915	4915	4915	4915	0
474	20230626	110200	113370575	4915	4915	4915	4915	60
475	20230626	110100	113075675	4915	4915	4915	4915	0
476	20230626	110000	113075675	4915	4915	4915	4915	21
477	20230626	105900	112972460	4910	4910	4910	4910	4
478	20230626	105800	112952820	4905	4900	4905	4900	106
479	20230626	105700	112433400	4900	4900	4900	4900	20
480	20230626	105600	112335400	4900	4900	4900	4900	0
481	20230626	105500	112335400	4900	4900	4900	4900	100
482	20230626	105400	111845400	4900	4900	4900	4900	100
483	20230626	105300	111355400	4900	4900	4900	4900	0
484	20230626	105200	111355400	4900	4900	4900	4900	0
485	20230626	105100	111355400	4900	4900	4900	4900	0
486	20230626	105000	111355400	4900	4900	4900	4900	0
487	20230626	104900	111355400	4900	4900	4900	4900	0
488	20230626	104800	111355400	4900	4900	4900	4900	0
489	20230626	104700	111355400	4900	4900	4900	4900	0
490	20230626	104600	111355400	4900	4900	4900	4900	0
491	20230626	104500	111355400	4900	4900	4900	4900	106
492	20230626	104400	110836000	4900	4900	4900	4900	4
493	20230626	104300	110816400	4895	4895	4895	4895	100
494	20230626	104200	110326900	4895	4895	4895	4895	0
495	20230626	104100	110326900	4895	4865	4895	4865	59
496	20230626	104000	110039085	4895	4875	4895	4860	75
497	20230626	103900	109673345	4875	4875	4875	4875	0
498	20230626	103800	109673345	4875	4865	4880	4865	71
499	20230626	103700	109327590	4865	4855	4865	4855	143
500	20230626	103600	108632520	4860	4880	4880	4860	497
501	20230626	103500	106210385	4880	4890	4890	4880	213
502	20230626	103400	105169980	4895	4895	4895	4895	0
503	20230626	103300	105169980	4895	4905	4905	4895	21
504	20230626	103200	105067110	4910	4910	4910	4910	4
505	20230626	103100	105047470	4940	4920	4940	4915	717
506	20230626	103000	101523270	4915	4925	4925	4915	3966
507	20230626	102900	82030320	4930	4930	4930	4930	1655
508	20230626	102800	73871170	4945	4945	4945	4945	0
509	20230626	102700	73871170	4945	4945	4945	4945	0
510	20230626	102600	73871170	4945	4945	4945	4945	0
511	20230626	102500	73871170	4945	4945	4945	4945	0
512	20230626	102400	73871170	4945	4945	4945	4945	0
513	20230626	102300	73871170	4945	4945	4945	4945	0
514	20230626	102200	73871170	4945	4945	4945	4945	5
515	20230626	102100	73846445	4930	4945	4945	4930	134
516	20230626	102000	73185645	4945	4930	4945	4930	2
517	20230626	101900	73175770	4930	4935	4935	4930	422
518	20230626	101800	71095290	4955	4945	4955	4940	172
519	20230626	101700	70244340	4950	4950	4950	4950	14
520	20230626	101600	70175040	4955	4960	4960	4955	558
521	20230626	101500	67408380	4965	4965	4965	4965	0
522	20230626	101400	67408380	4965	4965	4965	4965	0
523	20230626	101300	67408380	4965	4970	4990	4965	1218
524	20230626	101200	61336000	4970	4970	4970	4970	2
525	20230626	101100	61326060	4970	4970	4970	4970	20
526	20230626	101000	61226660	4970	4970	4970	4970	1
527	20230626	100900	61221690	4965	4965	4965	4965	0
528	20230626	100800	61221690	4965	4965	4965	4965	47
529	20230626	100700	60988335	5000	5020	5020	4960	747
530	20230626	100600	57255770	5010	4940	5180	4940	6922
531	20230626	100500	22187530	4940	4940	4940	4940	0
532	20230626	100400	22187530	4940	4940	4940	4940	0
533	20230626	100300	22187530	4940	4940	4940	4940	0
534	20230626	100200	22187530	4940	4915	4940	4915	2
535	20230626	100100	22177675	4915	4915	4915	4915	0
536	20230626	100000	22177675	4915	4915	4915	4915	0
537	20230626	095900	22177675	4915	4940	4940	4915	75
538	20230626	095800	21808735	4940	4940	4940	4940	4
539	20230626	095700	21788975	4940	4940	4940	4940	0
540	20230626	095600	21788975	4940	4940	4940	4940	0
541	20230626	095500	21788975	4940	4940	4940	4940	0
542	20230626	095400	21788975	4940	4940	4940	4940	0
543	20230626	095300	21788975	4940	4940	4940	4940	0
544	20230626	095200	21788975	4940	4940	4940	4940	5
545	20230626	095100	21764275	4940	4940	4940	4940	0
546	20230626	095000	21764275	4940	4940	4940	4940	0
547	20230626	094900	21764275	4940	4940	4940	4940	0
548	20230626	094800	21764275	4940	4940	4940	4940	0
549	20230626	094700	21764275	4940	4940	4940	4940	0
550	20230626	094600	21764275	4940	4940	4940	4940	0
551	20230626	094500	21764275	4940	4940	4940	4940	0
552	20230626	094400	21764275	4940	4940	4940	4940	52
553	20230626	094300	21507395	4935	4935	4935	4935	0
554	20230626	094200	21507395	4935	4935	4935	4935	80
555	20230626	094100	21112595	4935	4935	4935	4935	0
556	20230626	094000	21112595	4935	4935	4935	4935	0
557	20230626	093900	21112595	4935	4935	4935	4935	0
558	20230626	093800	21112595	4935	4915	4935	4915	100
559	20230626	093700	20619855	4915	4915	4915	4915	0
560	20230626	093600	20619855	4915	4915	4915	4915	1
561	20230626	093500	20614940	4905	4905	4905	4905	69
562	20230626	093400	20276495	4915	4915	4915	4915	1
563	20230626	093300	20271580	4910	4905	4910	4905	104
564	20230626	093200	19761440	4905	4905	4905	4905	50
565	20230626	093100	19516190	4905	4905	4905	4905	1
566	20230626	093000	19511285	4875	4875	4875	4875	0
567	20230626	092900	19511285	4875	4875	4875	4875	0
568	20230626	092800	19511285	4875	4875	4875	4875	0
569	20230626	092700	19511285	4875	4875	4875	4875	0
570	20230626	092600	19511285	4875	4875	4875	4875	0
571	20230626	092500	19511285	4875	4875	4875	4875	0
572	20230626	092400	19511285	4875	4905	4905	4875	505
573	20230626	092300	17049350	4875	4905	4905	4875	20
574	20230626	092200	16951530	4915	4915	4915	4915	400
575	20230626	092100	14985530	4915	4915	4915	4915	0
576	20230626	092000	14985530	4915	4915	4915	4915	479
577	20230626	091900	12631245	4915	4915	4915	4915	50
578	20230626	091800	12385495	4915	4880	4915	4880	32
579	20230626	091700	12228775	4875	4845	4875	4845	160
580	20230626	091600	11449855	4830	4830	4830	4830	0
581	20230626	091500	11449855	4830	4820	4830	4820	293
582	20230626	091400	10035015	4815	4815	4815	4815	0
583	20230626	091300	10035015	4815	4815	4815	4815	0
584	20230626	091200	10035015	4815	4815	4815	4815	0
585	20230626	091100	10035015	4815	4815	4815	4815	5
586	20230626	091000	10010940	4825	4815	4825	4810	302
587	20230626	090900	8557480	4815	4815	4815	4815	0
588	20230626	090800	8557480	4815	4815	4815	4815	4
589	20230626	090700	8538220	4815	4820	4820	4815	262
590	20230626	090600	7276655	4810	4835	4835	4810	482
591	20230626	090500	4952335	4830	4830	4830	4830	57
592	20230626	090400	4677025	4860	4860	4860	4860	0
593	20230626	090300	4677025	4860	4885	4890	4820	354
594	20230626	090200	2960315	4885	4890	4895	4885	19
595	20230626	090100	2867370	4895	4930	4935	4895	230
596	20230626	090000	1734950	4955	4860	4960	4860	353