KissMeData/049180/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191900	932699145	4130	4130	4130	4130	5212
3	20230627	191800	932699145	4130	4130	4130	4130	0
4	20230627	191700	932699145	4130	4130	4130	4130	0
5	20230627	191600	932699145	4130	4130	4130	4130	0
6	20230627	191500	932699145	4130	4130	4130	4130	0
7	20230627	191400	932699145	4130	4130	4130	4130	0
8	20230627	191300	932699145	4130	4130	4130	4130	0
9	20230627	191200	932699145	4130	4130	4130	4130	0
10	20230627	191100	932699145	4130	4130	4130	4130	0
11	20230627	191000	932699145	4130	4130	4130	4130	0
12	20230627	190900	932699145	4130	4130	4130	4130	0
13	20230627	190800	932699145	4130	4130	4130	4130	0
14	20230627	190700	932699145	4130	4130	4130	4130	0
15	20230627	190600	932699145	4130	4130	4130	4130	0
16	20230627	190500	932699145	4130	4130	4130	4130	0
17	20230627	190400	932699145	4130	4130	4130	4130	0
18	20230627	190300	932699145	4130	4130	4130	4130	0
19	20230627	190200	932699145	4130	4130	4130	4130	0
20	20230627	190100	932699145	4130	4130	4130	4130	0
21	20230627	190000	932699145	4130	4130	4130	4130	0
22	20230627	185900	932699145	4130	4130	4130	4130	0
23	20230627	185800	932699145	4130	4130	4130	4130	0
24	20230627	185700	932699145	4130	4130	4130	4130	0
25	20230627	185600	932699145	4130	4130	4130	4130	0
26	20230627	185500	932699145	4130	4130	4130	4130	0
27	20230627	185400	932699145	4130	4130	4130	4130	0
28	20230627	185300	932699145	4130	4130	4130	4130	0
29	20230627	185200	932699145	4130	4130	4130	4130	0
30	20230627	185100	932699145	4130	4130	4130	4130	0
31	20230627	185000	932699145	4130	4130	4130	4130	0
32	20230627	184900	932699145	4130	4130	4130	4130	5212
33	20230627	184800	932699145	4130	4130	4130	4130	0
34	20230627	184700	932699145	4130	4130	4130	4130	0
35	20230627	184600	932699145	4130	4130	4130	4130	0
36	20230627	184500	932699145	4130	4130	4130	4130	0
37	20230627	184400	932699145	4130	4130	4130	4130	0
38	20230627	184300	932699145	4130	4130	4130	4130	0
39	20230627	184200	932699145	4130	4130	4130	4130	0
40	20230627	184100	932699145	4130	4130	4130	4130	0
41	20230627	184000	932699145	4130	4130	4130	4130	0
42	20230627	183900	932699145	4130	4130	4130	4130	0
43	20230627	183800	932699145	4130	4130	4130	4130	0
44	20230627	183700	932699145	4130	4130	4130	4130	0
45	20230627	183600	932699145	4130	4130	4130	4130	0
46	20230627	183500	932699145	4130	4130	4130	4130	0
47	20230627	183400	932699145	4130	4130	4130	4130	0
48	20230627	183300	932699145	4130	4130	4130	4130	0
49	20230627	183200	932699145	4130	4130	4130	4130	0
50	20230627	183100	932699145	4130	4130	4130	4130	0
51	20230627	183000	932699145	4130	4130	4130	4130	0
52	20230627	182900	932699145	4130	4130	4130	4130	0
53	20230627	182800	932699145	4130	4130	4130	4130	0
54	20230627	182700	932699145	4130	4130	4130	4130	0
55	20230627	182600	932699145	4130	4130	4130	4130	0
56	20230627	182500	932699145	4130	4130	4130	4130	0
57	20230627	182400	932699145	4130	4130	4130	4130	0
58	20230627	182300	932699145	4130	4130	4130	4130	0
59	20230627	182200	932699145	4130	4130	4130	4130	0
60	20230627	182100	932699145	4130	4130	4130	4130	0
61	20230627	182000	932699145	4130	4130	4130	4130	0
62	20230627	181900	932699145	4130	4130	4130	4130	5212
63	20230627	181800	932699145	4130	4130	4130	4130	0
64	20230627	181700	932699145	4130	4130	4130	4130	0
65	20230627	181600	932699145	4130	4130	4130	4130	0
66	20230627	181500	932699145	4130	4130	4130	4130	0
67	20230627	181400	932699145	4130	4130	4130	4130	0
68	20230627	181300	932699145	4130	4130	4130	4130	0
69	20230627	181200	932699145	4130	4130	4130	4130	0
70	20230627	181100	932699145	4130	4130	4130	4130	0
71	20230627	181000	932699145	4130	4130	4130	4130	0
72	20230627	180900	932699145	4130	4130	4130	4130	0
73	20230627	180800	932699145	4130	4130	4130	4130	0
74	20230627	180700	932699145	4130	4130	4130	4130	0
75	20230627	180600	932699145	4130	4130	4130	4130	0
76	20230627	180500	932699145	4130	4130	4130	4130	0
77	20230627	180400	932699145	4130	4130	4130	4130	0
78	20230627	180300	932699145	4130	4130	4130	4130	0
79	20230627	180200	932699145	4130	4130	4130	4130	0
80	20230627	180100	932699145	4130	4130	4130	4130	0
81	20230627	180000	932699145	4130	4130	4130	4130	0
82	20230627	175900	932699145	4130	4130	4130	4130	0
83	20230627	175800	932699145	4130	4130	4130	4130	0
84	20230627	175700	932699145	4130	4130	4130	4130	0
85	20230627	175600	932699145	4130	4130	4130	4130	0
86	20230627	175500	932699145	4130	4130	4130	4130	0
87	20230627	175400	932699145	4130	4130	4130	4130	0
88	20230627	175300	932699145	4130	4130	4130	4130	0
89	20230627	175200	932699145	4130	4130	4130	4130	0
90	20230627	175100	932699145	4130	4130	4130	4130	0
91	20230627	175000	932699145	4130	4130	4130	4130	0
92	20230627	174900	932699145	4130	4130	4130	4130	5212
93	20230627	174800	932699145	4130	4130	4130	4130	0
94	20230627	174700	932699145	4130	4130	4130	4130	0
95	20230627	174600	932699145	4130	4130	4130	4130	0
96	20230627	174500	932699145	4130	4130	4130	4130	0
97	20230627	174400	932699145	4130	4130	4130	4130	0
98	20230627	174300	932699145	4130	4130	4130	4130	0
99	20230627	174200	932699145	4130	4130	4130	4130	0
100	20230627	174100	932699145	4130	4130	4130	4130	0
101	20230627	174000	932699145	4130	4130	4130	4130	0
102	20230627	173900	932699145	4130	4130	4130	4130	0
103	20230627	173800	932699145	4130	4130	4130	4130	0
104	20230627	173700	932699145	4130	4130	4130	4130	0
105	20230627	173600	932699145	4130	4130	4130	4130	0
106	20230627	173500	932699145	4130	4130	4130	4130	0
107	20230627	173400	932699145	4130	4130	4130	4130	0
108	20230627	173300	932699145	4130	4130	4130	4130	0
109	20230627	173200	932699145	4130	4130	4130	4130	0
110	20230627	173100	932699145	4130	4130	4130	4130	0
111	20230627	173000	932699145	4130	4130	4130	4130	0
112	20230627	172900	932699145	4130	4130	4130	4130	0
113	20230627	172800	932699145	4130	4130	4130	4130	0
114	20230627	172700	932699145	4130	4130	4130	4130	0
115	20230627	172600	932699145	4130	4130	4130	4130	0
116	20230627	172500	932699145	4130	4130	4130	4130	0
117	20230627	172400	932699145	4130	4130	4130	4130	0
118	20230627	172300	932699145	4130	4130	4130	4130	0
119	20230627	172200	932699145	4130	4130	4130	4130	0
120	20230627	172100	932699145	4130	4130	4130	4130	0
121	20230627	172000	932699145	4130	4130	4130	4130	0
122	20230627	171900	932699145	4130	4130	4130	4130	5212
123	20230627	171800	932699145	4130	4130	4130	4130	0
124	20230627	171700	932699145	4130	4130	4130	4130	0
125	20230627	171600	932699145	4130	4130	4130	4130	0
126	20230627	171500	932699145	4130	4130	4130	4130	0
127	20230627	171400	932699145	4130	4130	4130	4130	0
128	20230627	171300	932699145	4130	4130	4130	4130	0
129	20230627	171200	932699145	4130	4130	4130	4130	0
130	20230627	171100	932699145	4130	4130	4130	4130	0
131	20230627	171000	932699145	4130	4130	4130	4130	0
132	20230627	170900	932699145	4130	4130	4130	4130	0
133	20230627	170800	932699145	4130	4130	4130	4130	0
134	20230627	170700	932699145	4130	4130	4130	4130	0
135	20230627	170600	932699145	4130	4130	4130	4130	0
136	20230627	170500	932699145	4130	4130	4130	4130	0
137	20230627	170400	932699145	4130	4130	4130	4130	0
138	20230627	170300	932699145	4130	4130	4130	4130	0
139	20230627	170200	932699145	4130	4130	4130	4130	0
140	20230627	170100	932699145	4130	4130	4130	4130	0
141	20230627	170000	932699145	4130	4130	4130	4130	0
142	20230627	165900	932699145	4130	4130	4130	4130	0
143	20230627	165800	932699145	4130	4130	4130	4130	0
144	20230627	165700	932699145	4130	4130	4130	4130	0
145	20230627	165600	932699145	4130	4130	4130	4130	0
146	20230627	165500	932699145	4130	4130	4130	4130	0
147	20230627	165400	932699145	4130	4130	4130	4130	0
148	20230627	165300	932699145	4130	4130	4130	4130	0
149	20230627	165200	932699145	4130	4130	4130	4130	0
150	20230627	165100	932699145	4130	4130	4130	4130	0
151	20230627	165000	932699145	4130	4130	4130	4130	0
152	20230627	164900	932699145	4130	4130	4130	4130	5212
153	20230627	164800	932699145	4130	4130	4130	4130	0
154	20230627	164700	932699145	4130	4130	4130	4130	0
155	20230627	164600	932699145	4130	4130	4130	4130	0
156	20230627	164500	932699145	4130	4130	4130	4130	0
157	20230627	164400	932699145	4130	4130	4130	4130	0
158	20230627	164300	932699145	4130	4130	4130	4130	0
159	20230627	164200	932699145	4130	4130	4130	4130	0
160	20230627	164100	932699145	4130	4130	4130	4130	0
161	20230627	164000	932699145	4130	4130	4130	4130	0
162	20230627	163900	932699145	4130	4130	4130	4130	0
163	20230627	163800	932699145	4130	4130	4130	4130	0
164	20230627	163700	932699145	4130	4130	4130	4130	0
165	20230627	163600	932699145	4130	4130	4130	4130	0
166	20230627	163500	932699145	4130	4130	4130	4130	0
167	20230627	163400	932699145	4130	4130	4130	4130	0
168	20230627	163300	932699145	4130	4130	4130	4130	0
169	20230627	163200	932699145	4130	4130	4130	4130	0
170	20230627	163100	932699145	4130	4130	4130	4130	0
171	20230627	163000	932699145	4130	4130	4130	4130	0
172	20230627	162900	932699145	4130	4130	4130	4130	0
173	20230627	162800	932699145	4130	4130	4130	4130	0
174	20230627	162700	932699145	4130	4130	4130	4130	0
175	20230627	162600	932699145	4130	4130	4130	4130	0
176	20230627	162500	932699145	4130	4130	4130	4130	0
177	20230627	162400	932699145	4130	4130	4130	4130	0
178	20230627	162300	932699145	4130	4130	4130	4130	0
179	20230627	162200	932699145	4130	4130	4130	4130	0
180	20230627	162100	932699145	4130	4130	4130	4130	0
181	20230627	162000	932699145	4130	4130	4130	4130	0
182	20230627	161900	932699145	4130	4130	4130	4130	5212
183	20230627	161800	932699145	4130	4130	4130	4130	0
184	20230627	161700	932699145	4130	4130	4130	4130	0
185	20230627	161600	932699145	4130	4130	4130	4130	0
186	20230627	161500	932699145	4130	4130	4130	4130	0
187	20230627	161400	932699145	4130	4130	4130	4130	0
188	20230627	161300	932699145	4130	4130	4130	4130	0
189	20230627	161200	932699145	4130	4130	4130	4130	0
190	20230627	161100	932699145	4130	4130	4130	4130	0
191	20230627	161000	932699145	4130	4130	4130	4130	0
192	20230627	160900	932699145	4130	4130	4130	4130	0
193	20230627	160800	932699145	4130	4130	4130	4130	0
194	20230627	160700	932699145	4130	4130	4130	4130	0
195	20230627	160600	932699145	4130	4130	4130	4130	0
196	20230627	160500	932699145	4130	4130	4130	4130	0
197	20230627	160400	932699145	4130	4130	4130	4130	0
198	20230627	160300	932699145	4130	4130	4130	4130	0
199	20230627	160200	932699145	4130	4130	4130	4130	0
200	20230627	160100	932699145	4130	4130	4130	4130	0
201	20230627	160000	932699145	4130	4130	4130	4130	0
202	20230627	155900	932699145	4130	4130	4130	4130	0
203	20230627	155800	932699145	4130	4130	4130	4130	0
204	20230627	155700	932699145	4130	4130	4130	4130	0
205	20230627	155600	932699145	4130	4130	4130	4130	0
206	20230627	155500	932699145	4130	4130	4130	4130	0
207	20230627	155400	932699145	4130	4130	4130	4130	0
208	20230627	155300	932699145	4130	4130	4130	4130	0
209	20230627	155200	932699145	4130	4130	4130	4130	0
210	20230627	155100	932699145	4130	4130	4130	4130	0
211	20230627	155000	932699145	4130	4130	4130	4130	0
212	20230627	154900	932699145	4130	4130	4130	4130	5212
213	20230627	154800	932699145	4130	4130	4130	4130	0
214	20230627	154700	932699145	4130	4130	4130	4130	0
215	20230627	154600	932699145	4130	4130	4130	4130	0
216	20230627	154500	932699145	4130	4130	4130	4130	0
217	20230627	154400	932699145	4130	4130	4130	4130	0
218	20230627	154300	932699145	4130	4130	4130	4130	0
219	20230627	154200	932699145	4130	4130	4130	4130	0
220	20230627	154100	932699145	4130	4130	4130	4130	0
221	20230627	154000	932699145	4130	4130	4130	4130	0
222	20230627	153900	932699145	4130	4130	4130	4130	0
223	20230627	153800	932699145	4130	4130	4130	4130	0
224	20230627	153700	932699145	4130	4130	4130	4130	0
225	20230627	153600	932699145	4130	4130	4130	4130	0
226	20230627	153500	932699145	4130	4130	4130	4130	0
227	20230627	153400	932699145	4130	4130	4130	4130	0
228	20230627	153300	932699145	4130	4130	4130	4130	0
229	20230627	153200	932699145	4130	4130	4130	4130	0
230	20230627	153100	932699145	4130	4130	4130	4130	0
231	20230627	153000	932699145	4130	4130	4130	4130	5212
232	20230627	152900	911173585	4130	4130	4130	4130	0
233	20230627	152800	911173585	4130	4130	4130	4130	0
234	20230627	152700	911173585	4130	4130	4130	4130	0
235	20230627	152600	911173585	4130	4130	4130	4130	0
236	20230627	152500	911173585	4130	4130	4130	4130	0
237	20230627	152400	911173585	4130	4130	4130	4130	0
238	20230627	152300	911173585	4130	4130	4130	4130	0
239	20230627	152200	911173585	4130	4130	4130	4130	0
240	20230627	152100	911173585	4130	4130	4130	4130	0
241	20230627	152000	911173585	4130	4130	4130	4130	0
242	20230627	151900	911173585	4130	4120	4130	4120	468
243	20230627	151800	909241990	4120	4125	4125	4120	1166
244	20230627	151700	904437775	4130	4135	4135	4130	568
245	20230627	151600	902090185	4140	4140	4140	4140	5
246	20230627	151500	902069485	4120	4120	4120	4120	1326
247	20230627	151400	896606365	4140	4125	4140	4125	737
248	20230627	151300	893566210	4125	4130	4145	4125	116
249	20230627	151200	893087630	4145	4145	4145	4145	28
250	20230627	151100	892971570	4145	4140	4145	4140	186
251	20230627	151000	892201525	4145	4145	4145	4145	0
252	20230627	150900	892201525	4145	4135	4145	4120	14314
253	20230627	150800	833200150	4145	4140	4145	4125	1711
254	20230627	150700	826138350	4140	4140	4140	4140	2
255	20230627	150600	826130070	4145	4145	4145	4145	353
256	20230627	150500	824666885	4140	4145	4145	4140	1228
257	20230627	150400	819578890	4145	4140	4145	4140	1126
258	20230627	150300	814917245	4145	4140	4145	4140	415
259	20230627	150200	813199140	4145	4145	4145	4145	0
260	20230627	150100	813199140	4145	4145	4145	4145	0
261	20230627	150000	813199140	4145	4145	4145	4145	0
262	20230627	145900	813199140	4145	4130	4145	4130	2229
263	20230627	145800	803992455	4130	4140	4140	4130	5905
264	20230627	145700	779586325	4130	4145	4145	4130	17
265	20230627	145600	779516100	4130	4135	4135	4130	569
266	20230627	145500	777165125	4145	4140	4145	4130	45
267	20230627	145400	776979000	4145	4145	4145	4145	0
268	20230627	145300	776979000	4145	4145	4145	4145	0
269	20230627	145200	776979000	4145	4145	4145	4145	0
270	20230627	145100	776979000	4145	4145	4145	4145	0
271	20230627	145000	776979000	4145	4145	4145	4145	0
272	20230627	144900	776979000	4145	4140	4145	4130	1337
273	20230627	144800	771455115	4135	4135	4135	4135	0
274	20230627	144700	771455115	4135	4135	4135	4135	44
275	20230627	144600	771273175	4135	4135	4135	4135	5
276	20230627	144500	771252500	4145	4145	4145	4145	0
277	20230627	144400	771252500	4145	4145	4145	4145	0
278	20230627	144300	771252500	4145	4145	4145	4145	1
279	20230627	144200	771248355	4125	4125	4125	4125	1
280	20230627	144100	771244230	4145	4140	4145	4125	1003
281	20230627	144000	767091835	4140	4135	4140	4125	597
282	20230627	143900	764625385	4135	4135	4135	4135	600
283	20230627	143800	762144385	4135	4135	4135	4135	601
284	20230627	143700	759659250	4145	4140	4145	4140	3
285	20230627	143600	759646825	4145	4130	4145	4130	31
286	20230627	143500	759518780	4130	4130	4130	4125	3990
287	20230627	143400	743056565	4135	4135	4135	4135	0
288	20230627	143300	743056565	4135	4135	4135	4135	805
289	20230627	143200	739727890	4145	4145	4145	4145	0
290	20230627	143100	739727890	4145	4145	4145	4145	3
291	20230627	143000	739715455	4145	4145	4145	4145	0
292	20230627	142900	739715455	4145	4145	4145	4145	141
293	20230627	142800	739131010	4145	4145	4145	4145	3
294	20230627	142700	739118575	4130	4130	4130	4130	4
295	20230627	142600	739102055	4130	4135	4135	4130	13
296	20230627	142500	739048335	4130	4135	4135	4130	856
297	20230627	142400	735512305	4145	4145	4145	4145	120
298	20230627	142300	735014905	4130	4145	4145	4130	122
299	20230627	142200	734509245	4145	4145	4145	4145	0
300	20230627	142100	734509245	4145	4130	4145	4130	11
301	20230627	142000	734463665	4130	4130	4130	4130	11
302	20230627	141900	734418235	4130	4130	4130	4130	292
303	20230627	141800	733212275	4130	4135	4140	4130	6545
304	20230627	141700	706177425	4135	4140	4140	4135	1869
305	20230627	141600	698448610	4140	4145	4145	4140	1559
306	20230627	141500	691994325	4145	4145	4145	4145	1739
307	20230627	141400	684786170	4150	4145	4150	4145	288
308	20230627	141300	683591220	4150	4150	4150	4150	246
309	20230627	141200	682570320	4155	4155	4155	4155	1
310	20230627	141100	682566165	4145	4145	4145	4145	2
311	20230627	141000	682557875	4155	4155	4155	4155	1
312	20230627	140900	682553720	4145	4155	4155	4145	842
313	20230627	140800	679063225	4155	4150	4155	4150	364
314	20230627	140700	677552620	4145	4145	4145	4145	488
315	20230627	140600	675529860	4140	4145	4145	4135	2952
316	20230627	140500	663303220	4150	4150	4150	4150	180
317	20230627	140400	662556220	4155	4155	4155	4155	0
318	20230627	140300	662556220	4155	4155	4155	4155	0
319	20230627	140200	662556220	4155	4155	4155	4155	0
320	20230627	140100	662556220	4155	4150	4155	4145	9
321	20230627	140000	662518890	4150	4150	4150	4150	102
322	20230627	135900	662095590	4150	4150	4150	4150	5
323	20230627	135800	662074840	4145	4145	4145	4145	289
324	20230627	135700	660876935	4155	4155	4155	4155	0
325	20230627	135600	660876935	4155	4150	4155	4150	8
326	20230627	135500	660843720	4145	4155	4155	4145	216
327	20230627	135400	659948240	4155	4155	4155	4155	20
328	20230627	135300	659865140	4160	4160	4160	4160	0
329	20230627	135200	659865140	4160	4160	4160	4160	0
330	20230627	135100	659865140	4160	4160	4160	4160	0
331	20230627	135000	659865140	4160	4160	4160	4160	0
332	20230627	134900	659865140	4160	4160	4160	4160	1
333	20230627	134800	659860980	4140	4140	4140	4140	50
334	20230627	134700	659653980	4140	4140	4140	4140	0
335	20230627	134600	659653980	4140	4150	4150	4140	1090
336	20230627	134500	655138660	4160	4160	4160	4160	0
337	20230627	134400	655138660	4160	4160	4160	4160	0
338	20230627	134300	655138660	4160	4155	4160	4155	102
339	20230627	134200	654714840	4150	4160	4160	4145	232
340	20230627	134100	653752370	4160	4160	4160	4160	72
341	20230627	134000	653452850	4145	4145	4145	4145	100
342	20230627	133900	653038350	4145	4145	4145	4145	0
343	20230627	133800	653038350	4145	4145	4145	4145	39
344	20230627	133700	652876695	4145	4145	4145	4145	15
345	20230627	133600	652814520	4160	4160	4160	4160	8
346	20230627	133500	652781240	4145	4145	4145	4145	1
347	20230627	133400	652777095	4145	4145	4145	4145	0
348	20230627	133300	652777095	4145	4145	4145	4145	400
349	20230627	133200	651119095	4140	4150	4150	4140	3053
350	20230627	133100	638471140	4150	4155	4155	4150	220
351	20230627	133000	637557970	4165	4165	4165	4165	0
352	20230627	132900	637557970	4165	4160	4165	4150	23
353	20230627	132800	637462295	4160	4155	4160	4155	457
354	20230627	132700	635562175	4155	4155	4155	4155	24
355	20230627	132600	635462455	4160	4155	4160	4155	101
356	20230627	132500	635042795	4160	4160	4160	4160	7
357	20230627	132400	635013675	4160	4160	4160	4160	10
358	20230627	132300	634972075	4160	4160	4160	4160	1
359	20230627	132200	634967915	4160	4160	4160	4160	0
360	20230627	132100	634967915	4160	4160	4160	4160	0
361	20230627	132000	634967915	4160	4160	4160	4160	0
362	20230627	131900	634967915	4160	4145	4160	4145	71
363	20230627	131800	634673190	4145	4150	4150	4145	1110
364	20230627	131700	630066855	4160	4155	4160	4150	3291
365	20230627	131600	616404320	4160	4160	4160	4160	0
366	20230627	131500	616404320	4160	4160	4160	4160	233
367	20230627	131400	615435040	4160	4160	4160	4160	116
368	20230627	131300	614952480	4165	4165	4165	4165	10
369	20230627	131200	614910830	4155	4155	4155	4155	300
370	20230627	131100	613664330	4160	4160	4160	4160	0
371	20230627	131000	613664330	4160	4160	4160	4160	69
372	20230627	130900	613377290	4160	4155	4160	4155	32
373	20230627	130800	613244320	4160	4160	4160	4160	749
374	20230627	130700	610128480	4155	4155	4160	4155	99
375	20230627	130600	609716885	4160	4155	4160	4155	382
376	20230627	130500	608128665	4160	4160	4160	4160	0
377	20230627	130400	608128665	4160	4160	4160	4160	1
378	20230627	130300	608124505	4155	4155	4155	4155	0
379	20230627	130200	608124505	4155	4155	4155	4155	25
380	20230627	130100	608020630	4160	4160	4160	4155	48
381	20230627	130000	607821135	4155	4155	4155	4150	300
382	20230627	125900	606575135	4155	4155	4155	4155	9
383	20230627	125800	606537740	4155	4155	4155	4155	830
384	20230627	125700	603089090	4160	4160	4160	4160	72
385	20230627	125600	602789570	4160	4160	4160	4160	1
386	20230627	125500	602785410	4155	4155	4155	4155	0
387	20230627	125400	602785410	4155	4155	4155	4155	33
388	20230627	125300	602648295	4160	4160	4160	4160	32
389	20230627	125200	602515175	4170	4170	4170	4170	0
390	20230627	125100	602515175	4170	4165	4170	4165	433
391	20230627	125000	600711715	4165	4165	4165	4165	1
392	20230627	124900	600707550	4150	4165	4165	4150	1578
393	20230627	124800	594157585	4170	4165	4170	4165	1147
394	20230627	124700	589375710	4165	4165	4165	4165	0
395	20230627	124600	589375710	4165	4165	4165	4160	58
396	20230627	124500	589134165	4170	4165	4170	4165	11
397	20230627	124400	589088345	4165	4160	4165	4160	906
398	20230627	124300	585315875	4160	4160	4160	4160	14
399	20230627	124200	585257635	4160	4155	4160	4155	340
400	20230627	124100	583844930	4155	4155	4155	4155	0
401	20230627	124000	583844930	4155	4150	4155	4150	193
402	20230627	123900	583043970	4150	4150	4150	4145	173
403	20230627	123800	582326770	4150	4150	4150	4150	1
404	20230627	123700	582322620	4150	4145	4150	4145	423
405	20230627	123600	580569280	4145	4150	4150	4145	207
406	20230627	123500	579711035	4155	4150	4155	4150	185
407	20230627	123400	578943280	4155	4155	4155	4155	101
408	20230627	123300	578523625	4155	4155	4155	4155	0
409	20230627	123200	578523625	4155	4150	4155	4150	366
410	20230627	123100	577004720	4155	4155	4155	4155	0
411	20230627	123000	577004720	4155	4150	4155	4150	847
412	20230627	122900	573489665	4150	4150	4150	4140	50
413	20230627	122800	573282570	4150	4145	4150	4145	623
414	20230627	122700	570700230	4150	4150	4150	4145	110
415	20230627	122600	570244230	4150	4145	4150	4145	2
416	20230627	122500	570235935	4150	4150	4150	4150	51
417	20230627	122400	570024285	4150	4145	4150	4145	101
418	20230627	122300	569605635	4150	4150	4150	4150	0
419	20230627	122200	569605635	4150	4135	4150	4135	4
420	20230627	122100	569589080	4150	4150	4150	4145	7
421	20230627	122000	569560055	4145	4145	4145	4135	1270
422	20230627	121900	564306755	4145	4140	4145	4140	30
423	20230627	121800	564182450	4140	4140	4145	4140	1043
424	20230627	121700	559864425	4140	4145	4145	4135	366
425	20230627	121600	558349185	4150	4150	4150	4150	3
426	20230627	121500	558336735	4150	4150	4150	4150	0
427	20230627	121400	558336735	4150	4150	4150	4150	0
428	20230627	121300	558336735	4150	4145	4150	4130	440
429	20230627	121200	556518445	4150	4150	4150	4150	0
430	20230627	121100	556518445	4150	4140	4150	4140	13
431	20230627	121000	556464615	4135	4135	4135	4135	2300
432	20230627	120900	546954115	4140	4140	4140	4140	2100
433	20230627	120800	538260115	4155	4155	4155	4155	1
434	20230627	120700	538255960	4140	4155	4155	4140	1930
435	20230627	120600	530261705	4155	4155	4155	4150	11
436	20230627	120500	530216045	4145	4155	4155	4145	252
437	20230627	120400	529171485	4155	4155	4155	4155	0
438	20230627	120300	529171485	4155	4155	4155	4155	0
439	20230627	120200	529171485	4155	4145	4155	4145	101
440	20230627	120100	528752335	4145	4150	4150	4145	2
441	20230627	120000	528744040	4155	4155	4155	4155	45
442	20230627	115900	528557065	4155	4155	4155	4155	1
443	20230627	115800	528552910	4160	4160	4160	4160	3
444	20230627	115700	528540430	4160	4160	4160	4160	563
445	20230627	115600	526198350	4160	4160	4160	4160	3
446	20230627	115500	526185870	4160	4160	4160	4160	0
447	20230627	115400	526185870	4160	4150	4160	4150	1101
448	20230627	115300	521616210	4165	4160	4165	4155	58
449	20230627	115200	521375130	4160	4165	4165	4160	11
450	20230627	115100	521329350	4165	4160	4170	4160	1098
451	20230627	115000	516756215	4165	4160	4165	4160	5
452	20230627	114900	516735410	4160	4160	4165	4160	16
453	20230627	114800	516668845	4165	4165	4165	4165	215
454	20230627	114700	515773370	4165	4160	4165	4160	31
455	20230627	114600	515644400	4165	4165	4165	4165	0
456	20230627	114500	515644400	4165	4165	4165	4165	1
457	20230627	114400	515640235	4165	4160	4165	4155	772
458	20230627	114300	512427390	4160	4160	4160	4160	12
459	20230627	114200	512377470	4160	4160	4160	4160	3
460	20230627	114100	512364990	4160	4155	4160	4155	234
461	20230627	114000	511392630	4165	4165	4165	4165	0
462	20230627	113900	511392630	4165	4165	4165	4165	0
463	20230627	113800	511392630	4165	4165	4165	4165	3
464	20230627	113700	511380135	4165	4165	4165	4165	0
465	20230627	113600	511380135	4165	4165	4165	4165	0
466	20230627	113500	511380135	4165	4165	4165	4165	0
467	20230627	113400	511380135	4165	4165	4165	4165	0
468	20230627	113300	511380135	4165	4165	4165	4165	1
469	20230627	113200	511375970	4170	4165	4170	4165	8
470	20230627	113100	511342635	4170	4170	4170	4170	0
471	20230627	113000	511342635	4170	4170	4170	4170	150
472	20230627	112900	510717135	4170	4170	4170	4170	0
473	20230627	112800	510717135	4170	4170	4170	4170	0
474	20230627	112700	510717135	4170	4170	4170	4170	0
475	20230627	112600	510717135	4170	4170	4170	4170	4
476	20230627	112500	510700455	4170	4165	4170	4165	22
477	20230627	112400	510608725	4170	4170	4170	4170	3
478	20230627	112300	510596215	4170	4170	4170	4170	0
479	20230627	112200	510596215	4170	4165	4170	4165	2
480	20230627	112100	510587880	4170	4170	4170	4150	266
481	20230627	112000	509483895	4175	4165	4175	4165	255
482	20230627	111900	508421755	4165	4160	4165	4160	314
483	20230627	111800	507115450	4160	4160	4160	4160	432
484	20230627	111700	505318330	4160	4155	4160	4145	1062
485	20230627	111600	500906170	4155	4155	4155	4155	1
486	20230627	111500	500902015	4150	4150	4150	4150	230
487	20230627	111400	499947515	4150	4150	4150	4150	570
488	20230627	111300	497582015	4155	4155	4155	4155	202
489	20230627	111200	496742705	4160	4160	4160	4160	2
490	20230627	111100	496734385	4160	4160	4160	4150	19
491	20230627	111000	496655365	4160	4160	4160	4160	119
492	20230627	110900	496160325	4145	4155	4160	4145	13
493	20230627	110800	496106315	4155	4145	4155	4145	103
494	20230627	110700	495679350	4160	4155	4160	4155	500
495	20230627	110600	493599695	4155	4150	4155	4150	602
496	20230627	110500	491099500	4150	4150	4150	4150	0
497	20230627	110400	491099500	4150	4150	4150	4150	125
498	20230627	110300	490580750	4150	4150	4150	4150	107
499	20230627	110200	490136700	4150	4150	4150	4150	0
500	20230627	110100	490136700	4150	4150	4150	4150	52
501	20230627	110000	489920900	4150	4150	4150	4150	1
502	20230627	105900	489916750	4150	4145	4150	4145	1702
503	20230627	105800	482861945	4145	4145	4145	4145	0
504	20230627	105700	482861945	4145	4145	4145	4145	1
505	20230627	105600	482857800	4130	4130	4130	4130	0
506	20230627	105500	482857800	4130	4130	4130	4130	0
507	20230627	105400	482857800	4130	4130	4130	4130	0
508	20230627	105300	482857800	4130	4130	4130	4130	3
509	20230627	105200	482845410	4145	4145	4145	4145	0
510	20230627	105100	482845410	4145	4145	4145	4145	3
511	20230627	105000	482832975	4145	4145	4145	4145	2
512	20230627	104900	482824685	4125	4125	4125	4125	0
513	20230627	104800	482824685	4125	4125	4125	4125	0
514	20230627	104700	482824685	4125	4130	4130	4125	146
515	20230627	104600	482221955	4130	4130	4130	4130	104
516	20230627	104500	481792435	4130	4130	4130	4125	1643
517	20230627	104400	475013595	4130	4130	4130	4130	20
518	20230627	104300	474930995	4130	4130	4130	4130	50
519	20230627	104200	474724495	4120	4120	4120	4120	0
520	20230627	104100	474724495	4120	4130	4130	4120	235
521	20230627	104000	473756275	4145	4145	4145	4145	1
522	20230627	103900	473752130	4125	4125	4125	4125	234
523	20230627	103800	472786880	4145	4140	4145	4140	7
524	20230627	103700	472757890	4120	4120	4120	4120	0
525	20230627	103600	472757890	4120	4120	4120	4120	0
526	20230627	103500	472757890	4120	4120	4120	4120	136
527	20230627	103400	472197570	4120	4135	4135	4120	15243
528	20230627	103300	409341435	4135	4135	4135	4135	104
529	20230627	103200	408911395	4145	4145	4145	4145	1
530	20230627	103100	408907250	4135	4135	4135	4135	29
531	20230627	103000	408787335	4135	4145	4155	4135	124
532	20230627	102900	408274400	4150	4135	4150	4135	361
533	20230627	102800	406780905	4130	4140	4140	4130	1695
534	20230627	102700	399775740	4140	4140	4140	4140	13
535	20230627	102600	399721920	4140	4145	4145	4140	629
536	20230627	102500	397116995	4145	4145	4145	4145	1
537	20230627	102400	397112850	4145	4145	4145	4145	0
538	20230627	102300	397112850	4145	4145	4145	4145	0
539	20230627	102200	397112850	4145	4145	4145	4145	1739
540	20230627	102100	389904695	4140	4140	4140	4140	958
541	20230627	102000	385938575	4140	4140	4140	4140	1
542	20230627	101900	385934435	4140	4135	4140	4130	571
543	20230627	101800	383572695	4135	4135	4135	4135	240
544	20230627	101700	382580295	4135	4135	4135	4135	100
545	20230627	101600	382166795	4130	4140	4140	4130	5948
546	20230627	101500	357583595	4140	4140	4140	4140	85
547	20230627	101400	357231695	4140	4140	4140	4140	0
548	20230627	101300	357231695	4140	4140	4140	4140	185
549	20230627	101200	356465795	4140	4140	4140	4140	100
550	20230627	101100	356051795	4140	4140	4140	4140	55
551	20230627	101000	355824095	4140	4140	4140	4140	34
552	20230627	100900	355683335	4135	4135	4135	4135	93
553	20230627	100800	355298780	4140	4140	4140	4140	13
554	20230627	100700	355244960	4145	4145	4145	4145	5
555	20230627	100600	355224235	4145	4145	4145	4145	10
556	20230627	100500	355182785	4140	4140	4145	4140	71
557	20230627	100400	354888835	4140	4145	4145	4140	117
558	20230627	100300	354404265	4145	4140	4145	4140	96
559	20230627	100200	354006595	4140	4140	4140	4140	435
560	20230627	100100	352205695	4145	4150	4150	4145	491
561	20230627	100000	350170300	4150	4150	4150	4145	178
562	20230627	095900	349432100	4150	4150	4160	4150	63
563	20230627	095800	349170580	4155	4155	4155	4155	40
564	20230627	095700	349004380	4155	4155	4155	4155	40
565	20230627	095600	348838180	4155	4155	4160	4155	16
566	20230627	095500	348771640	4145	4145	4145	4145	102
567	20230627	095400	348348850	4160	4160	4160	4160	0
568	20230627	095300	348348850	4160	4160	4160	4160	4
569	20230627	095200	348332210	4145	4145	4145	4145	1
570	20230627	095100	348328065	4160	4150	4160	4150	38
571	20230627	095000	348170260	4150	4155	4160	4150	4
572	20230627	094900	348153640	4160	4155	4160	4155	35
573	20230627	094800	348008185	4160	4150	4160	4150	509
574	20230627	094700	345895710	4150	4140	4150	4130	89
575	20230627	094600	345527300	4130	4130	4130	4130	0
576	20230627	094500	345527300	4130	4135	4135	4130	51
577	20230627	094400	345316420	4130	4145	4145	4130	4231
578	20230627	094300	327816400	4150	4145	4150	4145	6
579	20230627	094200	327791520	4145	4145	4145	4145	5
580	20230627	094100	327770795	4140	4155	4155	4140	5300
581	20230627	094000	305813435	4155	4155	4155	4150	883
582	20230627	093900	302148570	4150	4155	4155	4145	1801
583	20230627	093800	294675190	4150	4150	4150	4150	1135
584	20230627	093700	289964940	4150	4155	4155	4150	1766
585	20230627	093600	282635510	4160	4155	4160	4155	1502
586	20230627	093500	276394690	4165	4160	4165	4160	506
587	20230627	093400	274287205	4160	4160	4160	4160	10
588	20230627	093300	274245605	4165	4165	4170	4165	709
589	20230627	093200	271289275	4165	4160	4165	4160	1050
590	20230627	093100	266921270	4160	4160	4160	4160	2
591	20230627	093000	266912950	4155	4155	4160	4155	920
592	20230627	092900	263090345	4155	4150	4155	4150	1000
593	20230627	092800	258940295	4150	4150	4150	4150	294
594	20230627	092700	257720195	4155	4170	4170	4155	258
595	20230627	092600	256647865	4175	4170	4175	4170	328
596	20230627	092500	255278760	4175	4170	4175	4170	234
597	20230627	092400	254302445	4170	4160	4170	4160	1400
598	20230627	092300	248466445	4155	4145	4155	4145	2178
599	20230627	092200	239421835	4145	4145	4145	4145	63
600	20230627	092100	239160700	4145	4145	4145	4145	370
601	20230627	092000	237627050	4145	4140	4145	4140	1300
602	20230627	091900	232243550	4140	4130	4140	4130	1611
603	20230627	091800	225580060	4135	4135	4135	4125	6830
604	20230627	091700	197383135	4135	4135	4135	4135	611
605	20230627	091600	194856650	4130	4130	4130	4130	482
606	20230627	091500	192865990	4130	4135	4135	4125	3441
607	20230627	091400	178655625	4135	4145	4145	4135	536
608	20230627	091300	176438585	4140	4150	4150	4140	204
609	20230627	091200	175592985	4150	4150	4150	4150	1
610	20230627	091100	175588835	4125	4150	4150	4125	1712
611	20230627	091000	168518570	4150	4125	4150	4125	674
612	20230627	090900	165730680	4125	4140	4140	4125	1844
613	20230627	090800	158124070	4125	4145	4145	4125	991
614	20230627	090700	154026870	4145	4135	4145	4135	358
615	20230627	090600	152543245	4135	4130	4135	4125	666
616	20230627	090500	149791215	4130	4125	4135	4125	2091
617	20230627	090400	141160580	4125	4130	4130	4120	2183
618	20230627	090300	132157415	4135	4150	4155	4120	7054
619	20230627	090200	102990635	4150	4170	4170	4150	7004
620	20230627	090100	73913385	4170	4165	4180	4155	3561
621	20230627	090000	59107495	4160	4155	4195	4155	13693