KissMeData/013870/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	185300	56735965	4995	4995	4995	4995	125
3	20230627	185200	56735965	4995	4995	4995	4995	0
4	20230627	185100	56735965	4995	4995	4995	4995	0
5	20230627	185000	56735965	4995	4995	4995	4995	0
6	20230627	184900	56735965	4995	4995	4995	4995	0
7	20230627	184800	56735965	4995	4995	4995	4995	0
8	20230627	184700	56735965	4995	4995	4995	4995	0
9	20230627	184600	56735965	4995	4995	4995	4995	0
10	20230627	184500	56735965	4995	4995	4995	4995	0
11	20230627	184400	56735965	4995	4995	4995	4995	0
12	20230627	184300	56735965	4995	4995	4995	4995	0
13	20230627	184200	56735965	4995	4995	4995	4995	0
14	20230627	184100	56735965	4995	4995	4995	4995	0
15	20230627	184000	56735965	4995	4995	4995	4995	0
16	20230627	183900	56735965	4995	4995	4995	4995	0
17	20230627	183800	56735965	4995	4995	4995	4995	0
18	20230627	183700	56735965	4995	4995	4995	4995	0
19	20230627	183600	56735965	4995	4995	4995	4995	0
20	20230627	183500	56735965	4995	4995	4995	4995	0
21	20230627	183400	56735965	4995	4995	4995	4995	0
22	20230627	183300	56735965	4995	4995	4995	4995	0
23	20230627	183200	56735965	4995	4995	4995	4995	0
24	20230627	183100	56735965	4995	4995	4995	4995	0
25	20230627	183000	56735965	4995	4995	4995	4995	0
26	20230627	182900	56735965	4995	4995	4995	4995	0
27	20230627	182800	56735965	4995	4995	4995	4995	0
28	20230627	182700	56735965	4995	4995	4995	4995	0
29	20230627	182600	56735965	4995	4995	4995	4995	0
30	20230627	182500	56735965	4995	4995	4995	4995	0
31	20230627	182400	56735965	4995	4995	4995	4995	0
32	20230627	182300	56735965	4995	4995	4995	4995	125
33	20230627	182200	56735965	4995	4995	4995	4995	0
34	20230627	182100	56735965	4995	4995	4995	4995	0
35	20230627	182000	56735965	4995	4995	4995	4995	0
36	20230627	181900	56735965	4995	4995	4995	4995	0
37	20230627	181800	56735965	4995	4995	4995	4995	0
38	20230627	181700	56735965	4995	4995	4995	4995	0
39	20230627	181600	56735965	4995	4995	4995	4995	0
40	20230627	181500	56735965	4995	4995	4995	4995	0
41	20230627	181400	56735965	4995	4995	4995	4995	0
42	20230627	181300	56735965	4995	4995	4995	4995	0
43	20230627	181200	56735965	4995	4995	4995	4995	0
44	20230627	181100	56735965	4995	4995	4995	4995	0
45	20230627	181000	56735965	4995	4995	4995	4995	0
46	20230627	180900	56735965	4995	4995	4995	4995	0
47	20230627	180800	56735965	4995	4995	4995	4995	0
48	20230627	180700	56735965	4995	4995	4995	4995	0
49	20230627	180600	56735965	4995	4995	4995	4995	0
50	20230627	180500	56735965	4995	4995	4995	4995	0
51	20230627	180400	56735965	4995	4995	4995	4995	0
52	20230627	180300	56735965	4995	4995	4995	4995	0
53	20230627	180200	56735965	4995	4995	4995	4995	0
54	20230627	180100	56735965	4995	4995	4995	4995	0
55	20230627	180000	56735965	4995	4995	4995	4995	0
56	20230627	175900	56735965	4995	4995	4995	4995	0
57	20230627	175800	56735965	4995	4995	4995	4995	0
58	20230627	175700	56735965	4995	4995	4995	4995	0
59	20230627	175600	56735965	4995	4995	4995	4995	0
60	20230627	175500	56735965	4995	4995	4995	4995	0
61	20230627	175400	56735965	4995	4995	4995	4995	0
62	20230627	175300	56735965	4995	4995	4995	4995	125
63	20230627	175200	56735965	4995	4995	4995	4995	0
64	20230627	175100	56735965	4995	4995	4995	4995	0
65	20230627	175000	56735965	4995	4995	4995	4995	0
66	20230627	174900	56735965	4995	4995	4995	4995	0
67	20230627	174800	56735965	4995	4995	4995	4995	0
68	20230627	174700	56735965	4995	4995	4995	4995	0
69	20230627	174600	56735965	4995	4995	4995	4995	0
70	20230627	174500	56735965	4995	4995	4995	4995	0
71	20230627	174400	56735965	4995	4995	4995	4995	0
72	20230627	174300	56735965	4995	4995	4995	4995	0
73	20230627	174200	56735965	4995	4995	4995	4995	0
74	20230627	174100	56735965	4995	4995	4995	4995	0
75	20230627	174000	56735965	4995	4995	4995	4995	0
76	20230627	173900	56735965	4995	4995	4995	4995	0
77	20230627	173800	56735965	4995	4995	4995	4995	0
78	20230627	173700	56735965	4995	4995	4995	4995	0
79	20230627	173600	56735965	4995	4995	4995	4995	0
80	20230627	173500	56735965	4995	4995	4995	4995	0
81	20230627	173400	56735965	4995	4995	4995	4995	0
82	20230627	173300	56735965	4995	4995	4995	4995	0
83	20230627	173200	56735965	4995	4995	4995	4995	0
84	20230627	173100	56735965	4995	4995	4995	4995	0
85	20230627	173000	56735965	4995	4995	4995	4995	0
86	20230627	172900	56735965	4995	4995	4995	4995	0
87	20230627	172800	56735965	4995	4995	4995	4995	0
88	20230627	172700	56735965	4995	4995	4995	4995	0
89	20230627	172600	56735965	4995	4995	4995	4995	0
90	20230627	172500	56735965	4995	4995	4995	4995	0
91	20230627	172400	56735965	4995	4995	4995	4995	0
92	20230627	172300	56735965	4995	4995	4995	4995	125
93	20230627	172200	56735965	4995	4995	4995	4995	0
94	20230627	172100	56735965	4995	4995	4995	4995	0
95	20230627	172000	56735965	4995	4995	4995	4995	0
96	20230627	171900	56735965	4995	4995	4995	4995	0
97	20230627	171800	56735965	4995	4995	4995	4995	0
98	20230627	171700	56735965	4995	4995	4995	4995	0
99	20230627	171600	56735965	4995	4995	4995	4995	0
100	20230627	171500	56735965	4995	4995	4995	4995	0
101	20230627	171400	56735965	4995	4995	4995	4995	0
102	20230627	171300	56735965	4995	4995	4995	4995	0
103	20230627	171200	56735965	4995	4995	4995	4995	0
104	20230627	171100	56735965	4995	4995	4995	4995	0
105	20230627	171000	56735965	4995	4995	4995	4995	0
106	20230627	170900	56735965	4995	4995	4995	4995	0
107	20230627	170800	56735965	4995	4995	4995	4995	0
108	20230627	170700	56735965	4995	4995	4995	4995	0
109	20230627	170600	56735965	4995	4995	4995	4995	0
110	20230627	170500	56735965	4995	4995	4995	4995	0
111	20230627	170400	56735965	4995	4995	4995	4995	0
112	20230627	170300	56735965	4995	4995	4995	4995	0
113	20230627	170200	56735965	4995	4995	4995	4995	0
114	20230627	170100	56735965	4995	4995	4995	4995	0
115	20230627	170000	56735965	4995	4995	4995	4995	0
116	20230627	165900	56735965	4995	4995	4995	4995	0
117	20230627	165800	56735965	4995	4995	4995	4995	0
118	20230627	165700	56735965	4995	4995	4995	4995	0
119	20230627	165600	56735965	4995	4995	4995	4995	0
120	20230627	165500	56735965	4995	4995	4995	4995	0
121	20230627	165400	56735965	4995	4995	4995	4995	0
122	20230627	165300	56735965	4995	4995	4995	4995	125
123	20230627	165200	56735965	4995	4995	4995	4995	0
124	20230627	165100	56735965	4995	4995	4995	4995	0
125	20230627	165000	56735965	4995	4995	4995	4995	0
126	20230627	164900	56735965	4995	4995	4995	4995	0
127	20230627	164800	56735965	4995	4995	4995	4995	0
128	20230627	164700	56735965	4995	4995	4995	4995	0
129	20230627	164600	56735965	4995	4995	4995	4995	0
130	20230627	164500	56735965	4995	4995	4995	4995	0
131	20230627	164400	56735965	4995	4995	4995	4995	0
132	20230627	164300	56735965	4995	4995	4995	4995	0
133	20230627	164200	56735965	4995	4995	4995	4995	0
134	20230627	164100	56735965	4995	4995	4995	4995	0
135	20230627	164000	56735965	4995	4995	4995	4995	0
136	20230627	163900	56735965	4995	4995	4995	4995	0
137	20230627	163800	56735965	4995	4995	4995	4995	0
138	20230627	163700	56735965	4995	4995	4995	4995	0
139	20230627	163600	56735965	4995	4995	4995	4995	0
140	20230627	163500	56735965	4995	4995	4995	4995	0
141	20230627	163400	56735965	4995	4995	4995	4995	0
142	20230627	163300	56735965	4995	4995	4995	4995	0
143	20230627	163200	56735965	4995	4995	4995	4995	0
144	20230627	163100	56735965	4995	4995	4995	4995	0
145	20230627	163000	56735965	4995	4995	4995	4995	0
146	20230627	162900	56735965	4995	4995	4995	4995	0
147	20230627	162800	56735965	4995	4995	4995	4995	0
148	20230627	162700	56735965	4995	4995	4995	4995	0
149	20230627	162600	56735965	4995	4995	4995	4995	0
150	20230627	162500	56735965	4995	4995	4995	4995	0
151	20230627	162400	56735965	4995	4995	4995	4995	0
152	20230627	162300	56735965	4995	4995	4995	4995	125
153	20230627	162200	56735965	4995	4995	4995	4995	0
154	20230627	162100	56735965	4995	4995	4995	4995	0
155	20230627	162000	56735965	4995	4995	4995	4995	0
156	20230627	161900	56735965	4995	4995	4995	4995	0
157	20230627	161800	56735965	4995	4995	4995	4995	0
158	20230627	161700	56735965	4995	4995	4995	4995	0
159	20230627	161600	56735965	4995	4995	4995	4995	0
160	20230627	161500	56735965	4995	4995	4995	4995	0
161	20230627	161400	56735965	4995	4995	4995	4995	0
162	20230627	161300	56735965	4995	4995	4995	4995	0
163	20230627	161200	56735965	4995	4995	4995	4995	0
164	20230627	161100	56735965	4995	4995	4995	4995	0
165	20230627	161000	56735965	4995	4995	4995	4995	0
166	20230627	160900	56735965	4995	4995	4995	4995	0
167	20230627	160800	56735965	4995	4995	4995	4995	0
168	20230627	160700	56735965	4995	4995	4995	4995	0
169	20230627	160600	56735965	4995	4995	4995	4995	0
170	20230627	160500	56735965	4995	4995	4995	4995	0
171	20230627	160400	56735965	4995	4995	4995	4995	0
172	20230627	160300	56735965	4995	4995	4995	4995	0
173	20230627	160200	56735965	4995	4995	4995	4995	0
174	20230627	160100	56735965	4995	4995	4995	4995	0
175	20230627	160000	56735965	4995	4995	4995	4995	0
176	20230627	155900	56735965	4995	4995	4995	4995	0
177	20230627	155800	56735965	4995	4995	4995	4995	0
178	20230627	155700	56735965	4995	4995	4995	4995	0
179	20230627	155600	56735965	4995	4995	4995	4995	0
180	20230627	155500	56735965	4995	4995	4995	4995	0
181	20230627	155400	56735965	4995	4995	4995	4995	0
182	20230627	155300	56735965	4995	4995	4995	4995	125
183	20230627	155200	56735965	4995	4995	4995	4995	0
184	20230627	155100	56735965	4995	4995	4995	4995	0
185	20230627	155000	56735965	4995	4995	4995	4995	0
186	20230627	154900	56735965	4995	4995	4995	4995	0
187	20230627	154800	56735965	4995	4995	4995	4995	0
188	20230627	154700	56735965	4995	4995	4995	4995	0
189	20230627	154600	56735965	4995	4995	4995	4995	0
190	20230627	154500	56735965	4995	4995	4995	4995	0
191	20230627	154400	56735965	4995	4995	4995	4995	0
192	20230627	154300	56735965	4995	4995	4995	4995	0
193	20230627	154200	56735965	4995	4995	4995	4995	0
194	20230627	154100	56735965	4995	4995	4995	4995	0
195	20230627	154000	56735965	4995	4995	4995	4995	0
196	20230627	153900	56735965	4995	4995	4995	4995	0
197	20230627	153800	56735965	4995	4995	4995	4995	0
198	20230627	153700	56735965	4995	4995	4995	4995	0
199	20230627	153600	56735965	4995	4995	4995	4995	0
200	20230627	153500	56735965	4995	4995	4995	4995	0
201	20230627	153400	56735965	4995	4995	4995	4995	0
202	20230627	153300	56735965	4995	4995	4995	4995	0
203	20230627	153200	56735965	4995	4995	4995	4995	0
204	20230627	153100	56735965	4995	4995	4995	4995	0
205	20230627	153000	56735965	4995	4995	4995	4995	125
206	20230627	152900	56111590	5000	5000	5000	5000	0
207	20230627	152800	56111590	5000	5000	5000	5000	0
208	20230627	152700	56111590	5000	5000	5000	5000	0
209	20230627	152600	56111590	5000	5000	5000	5000	0
210	20230627	152500	56111590	5000	5000	5000	5000	0
211	20230627	152400	56111590	5000	5000	5000	5000	0
212	20230627	152300	56111590	5000	5000	5000	5000	0
213	20230627	152200	56111590	5000	5000	5000	5000	0
214	20230627	152100	56111590	5000	5000	5000	5000	0
215	20230627	152000	56111590	5000	5000	5000	5000	0
216	20230627	151900	56111590	5000	5000	5000	5000	1
217	20230627	151800	56106590	5000	5000	5000	5000	3
218	20230627	151700	56091590	4995	4995	4995	4995	0
219	20230627	151600	56091590	4995	4995	4995	4995	13
220	20230627	151500	56026655	5000	5000	5000	5000	0
221	20230627	151400	56026655	5000	5000	5000	5000	0
222	20230627	151300	56026655	5000	5000	5000	5000	0
223	20230627	151200	56026655	5000	5000	5000	5000	10
224	20230627	151100	55976655	5000	5000	5000	5000	0
225	20230627	151000	55976655	5000	5000	5000	5000	32
226	20230627	150900	55816655	5000	5000	5000	5000	0
227	20230627	150800	55816655	5000	5000	5000	5000	0
228	20230627	150700	55816655	5000	5000	5000	5000	50
229	20230627	150600	55566655	5000	5000	5000	5000	0
230	20230627	150500	55566655	5000	5000	5000	5000	161
231	20230627	150400	54761655	5000	5000	5000	5000	0
232	20230627	150300	54761655	5000	5000	5000	5000	100
233	20230627	150200	54261655	5000	4995	5000	4995	67
234	20230627	150100	53926895	4990	4990	4990	4990	0
235	20230627	150000	53926895	4990	4990	4990	4990	1
236	20230627	145900	53921905	4995	4995	4995	4995	0
237	20230627	145800	53921905	4995	4995	4995	4995	0
238	20230627	145700	53921905	4995	4995	4995	4995	0
239	20230627	145600	53921905	4995	4995	4995	4995	0
240	20230627	145500	53921905	4995	4995	4995	4995	0
241	20230627	145400	53921905	4995	4995	4995	4995	0
242	20230627	145300	53921905	4995	4990	4995	4990	40
243	20230627	145200	53722155	4995	4995	4995	4995	0
244	20230627	145100	53722155	4995	4995	4995	4995	60
245	20230627	145000	53422455	5000	5000	5000	5000	0
246	20230627	144900	53422455	5000	5000	5000	5000	0
247	20230627	144800	53422455	5000	5000	5000	5000	0
248	20230627	144700	53422455	5000	5000	5000	5000	0
249	20230627	144600	53422455	5000	5000	5000	5000	0
250	20230627	144500	53422455	5000	4990	5000	4990	91
251	20230627	144400	52968075	4980	4980	4980	4980	0
252	20230627	144300	52968075	4980	4980	4980	4980	0
253	20230627	144200	52968075	4980	4985	4985	4980	69
254	20230627	144100	52624150	4985	4985	4985	4985	17
255	20230627	144000	52539405	4985	4980	4985	4980	7
256	20230627	143900	52504520	4970	4970	4970	4970	0
257	20230627	143800	52504520	4970	4970	4970	4970	0
258	20230627	143700	52504520	4970	4970	4970	4970	0
259	20230627	143600	52504520	4970	4970	4970	4970	0
260	20230627	143500	52504520	4970	4970	4970	4970	0
261	20230627	143400	52504520	4970	4970	4970	4970	0
262	20230627	143300	52504520	4970	4970	4970	4970	0
263	20230627	143200	52504520	4970	4970	4970	4970	1
264	20230627	143100	52499550	4970	4970	4970	4970	0
265	20230627	143000	52499550	4970	4970	4970	4970	0
266	20230627	142900	52499550	4970	4970	4970	4970	2
267	20230627	142800	52489610	4970	4970	4970	4970	0
268	20230627	142700	52489610	4970	4970	4970	4970	0
269	20230627	142600	52489610	4970	4970	4970	4970	0
270	20230627	142500	52489610	4970	4985	4990	4970	18
271	20230627	142400	52400055	4995	4995	4995	4995	0
272	20230627	142300	52400055	4995	4995	4995	4995	0
273	20230627	142200	52400055	4995	4995	4995	4995	0
274	20230627	142100	52400055	4995	4995	4995	4995	20
275	20230627	142000	52300155	4995	4995	4995	4995	0
276	20230627	141900	52300155	4995	4995	4995	4995	0
277	20230627	141800	52300155	4995	4995	4995	4995	0
278	20230627	141700	52300155	4995	4970	4995	4970	2
279	20230627	141600	52290190	4970	4970	4970	4970	0
280	20230627	141500	52290190	4970	4970	4970	4970	0
281	20230627	141400	52290190	4970	4970	4970	4970	896
282	20230627	141300	47837070	4960	4960	4960	4960	0
283	20230627	141200	47837070	4960	4960	4960	4960	0
284	20230627	141100	47837070	4960	4960	4960	4960	0
285	20230627	141000	47837070	4960	4960	4960	4960	0
286	20230627	140900	47837070	4960	4960	4960	4960	0
287	20230627	140800	47837070	4960	4960	4960	4960	0
288	20230627	140700	47837070	4960	4960	4960	4960	0
289	20230627	140600	47837070	4960	4960	4960	4960	0
290	20230627	140500	47837070	4960	4960	4960	4960	0
291	20230627	140400	47837070	4960	4965	4965	4960	1000
292	20230627	140300	42876435	4965	4965	4965	4965	0
293	20230627	140200	42876435	4965	4965	4965	4965	0
294	20230627	140100	42876435	4965	4965	4965	4965	0
295	20230627	140000	42876435	4965	4965	4965	4965	0
296	20230627	135900	42876435	4965	4965	4965	4965	0
297	20230627	135800	42876435	4965	4965	4965	4965	0
298	20230627	135700	42876435	4965	4965	4965	4965	0
299	20230627	135600	42876435	4965	4965	4965	4965	0
300	20230627	135500	42876435	4965	4965	4965	4965	0
301	20230627	135400	42876435	4965	4965	4965	4965	0
302	20230627	135300	42876435	4965	4965	4965	4965	0
303	20230627	135200	42876435	4965	4965	4965	4965	0
304	20230627	135100	42876435	4965	4965	4965	4965	0
305	20230627	135000	42876435	4965	4965	4965	4965	0
306	20230627	134900	42876435	4965	4965	4965	4965	0
307	20230627	134800	42876435	4965	4965	4965	4965	0
308	20230627	134700	42876435	4965	4965	4965	4965	0
309	20230627	134600	42876435	4965	4970	4970	4965	478
310	20230627	134500	40502645	4970	4970	4970	4970	0
311	20230627	134400	40502645	4970	4970	4970	4970	0
312	20230627	134300	40502645	4970	4970	4970	4970	0
313	20230627	134200	40502645	4970	4970	4970	4970	0
314	20230627	134100	40502645	4970	4970	4970	4970	0
315	20230627	134000	40502645	4970	4970	4970	4970	0
316	20230627	133900	40502645	4970	4970	4970	4970	0
317	20230627	133800	40502645	4970	4970	4970	4970	0
318	20230627	133700	40502645	4970	4970	4970	4970	0
319	20230627	133600	40502645	4970	4970	4970	4970	0
320	20230627	133500	40502645	4970	4970	4970	4970	94
321	20230627	133400	40035465	5000	5000	5000	5000	0
322	20230627	133300	40035465	5000	5000	5000	5000	0
323	20230627	133200	40035465	5000	5000	5000	5000	0
324	20230627	133100	40035465	5000	5000	5000	5000	0
325	20230627	133000	40035465	5000	5000	5000	5000	0
326	20230627	132900	40035465	5000	5000	5000	5000	0
327	20230627	132800	40035465	5000	5000	5000	5000	0
328	20230627	132700	40035465	5000	5000	5000	5000	0
329	20230627	132600	40035465	5000	5000	5000	5000	0
330	20230627	132500	40035465	5000	5000	5000	5000	0
331	20230627	132400	40035465	5000	5000	5000	5000	0
332	20230627	132300	40035465	5000	5000	5000	5000	0
333	20230627	132200	40035465	5000	5000	5000	5000	0
334	20230627	132100	40035465	5000	5000	5000	5000	0
335	20230627	132000	40035465	5000	5000	5000	5000	0
336	20230627	131900	40035465	5000	5000	5000	5000	0
337	20230627	131800	40035465	5000	5000	5000	5000	0
338	20230627	131700	40035465	5000	5000	5000	5000	0
339	20230627	131600	40035465	5000	4975	5000	4975	63
340	20230627	131500	39721350	4975	4975	4975	4975	0
341	20230627	131400	39721350	4975	4975	4975	4975	0
342	20230627	131300	39721350	4975	4975	4975	4975	0
343	20230627	131200	39721350	4975	4975	4975	4975	0
344	20230627	131100	39721350	4975	4975	4975	4975	0
345	20230627	131000	39721350	4975	4975	4975	4975	0
346	20230627	130900	39721350	4975	4975	4975	4975	0
347	20230627	130800	39721350	4975	4975	4975	4975	1
348	20230627	130700	39716375	4965	4965	4965	4965	0
349	20230627	130600	39716375	4965	4965	4965	4965	6
350	20230627	130500	39686585	4975	4975	4975	4975	0
351	20230627	130400	39686585	4975	4975	4975	4975	0
352	20230627	130300	39686585	4975	4975	4975	4975	0
353	20230627	130200	39686585	4975	4975	4975	4975	0
354	20230627	130100	39686585	4975	4975	4975	4975	0
355	20230627	130000	39686585	4975	4975	4975	4975	0
356	20230627	125900	39686585	4975	4975	4975	4975	0
357	20230627	125800	39686585	4975	4975	4975	4975	0
358	20230627	125700	39686585	4975	4975	4975	4975	9
359	20230627	125600	39641810	4965	4965	4965	4965	0
360	20230627	125500	39641810	4965	4965	4965	4965	0
361	20230627	125400	39641810	4965	4965	4965	4965	0
362	20230627	125300	39641810	4965	4965	4965	4965	1
363	20230627	125200	39636845	4965	4965	4965	4965	40
364	20230627	125100	39438245	4970	4970	4970	4970	0
365	20230627	125000	39438245	4970	4970	4970	4970	0
366	20230627	124900	39438245	4970	4970	4970	4970	0
367	20230627	124800	39438245	4970	4970	4970	4970	0
368	20230627	124700	39438245	4970	4970	4970	4970	0
369	20230627	124600	39438245	4970	4970	4970	4970	0
370	20230627	124500	39438245	4970	4970	4970	4970	0
371	20230627	124400	39438245	4970	4970	4970	4970	0
372	20230627	124300	39438245	4970	4970	4970	4970	0
373	20230627	124200	39438245	4970	4970	4970	4970	0
374	20230627	124100	39438245	4970	4970	4970	4970	0
375	20230627	124000	39438245	4970	4970	4970	4970	0
376	20230627	123900	39438245	4970	4970	4970	4970	0
377	20230627	123800	39438245	4970	4970	4970	4970	193
378	20230627	123700	38479035	4970	4970	4970	4970	0
379	20230627	123600	38479035	4970	4970	4970	4970	0
380	20230627	123500	38479035	4970	4970	4970	4970	0
381	20230627	123400	38479035	4970	4970	4970	4970	0
382	20230627	123300	38479035	4970	4970	4970	4970	0
383	20230627	123200	38479035	4970	4970	4970	4970	0
384	20230627	123100	38479035	4970	4970	4970	4970	0
385	20230627	123000	38479035	4970	4970	4970	4970	0
386	20230627	122900	38479035	4970	4970	4970	4970	0
387	20230627	122800	38479035	4970	4970	4970	4970	0
388	20230627	122700	38479035	4970	4970	4970	4970	144
389	20230627	122600	37763355	4970	4970	4970	4970	0
390	20230627	122500	37763355	4970	4970	4970	4970	0
391	20230627	122400	37763355	4970	4970	4970	4970	0
392	20230627	122300	37763355	4970	4970	4970	4970	0
393	20230627	122200	37763355	4970	4970	4970	4970	0
394	20230627	122100	37763355	4970	4970	4970	4970	0
395	20230627	122000	37763355	4970	4970	4970	4970	0
396	20230627	121900	37763355	4970	4970	4970	4970	0
397	20230627	121800	37763355	4970	4970	4970	4970	0
398	20230627	121700	37763355	4970	4970	4970	4970	0
399	20230627	121600	37763355	4970	4970	4970	4970	59
400	20230627	121500	37470125	4975	4975	4975	4975	0
401	20230627	121400	37470125	4975	4975	4975	4975	0
402	20230627	121300	37470125	4975	4975	4975	4975	1
403	20230627	121200	37465150	4980	4980	4980	4980	0
404	20230627	121100	37465150	4980	4980	4980	4980	0
405	20230627	121000	37465150	4980	4980	4980	4980	0
406	20230627	120900	37465150	4980	4980	4980	4980	0
407	20230627	120800	37465150	4980	4980	4980	4980	0
408	20230627	120700	37465150	4980	4980	4980	4980	0
409	20230627	120600	37465150	4980	4980	4980	4980	0
410	20230627	120500	37465150	4980	4980	4980	4980	0
411	20230627	120400	37465150	4980	4980	4980	4980	2
412	20230627	120300	37455190	4985	4985	4985	4985	0
413	20230627	120200	37455190	4985	4985	4985	4985	0
414	20230627	120100	37455190	4985	4985	4985	4985	0
415	20230627	120000	37455190	4985	4985	4985	4985	0
416	20230627	115900	37455190	4985	4985	4985	4985	0
417	20230627	115800	37455190	4985	4985	4985	4985	0
418	20230627	115700	37455190	4985	4985	4985	4985	0
419	20230627	115600	37455190	4985	4985	4985	4985	0
420	20230627	115500	37455190	4985	4985	4985	4985	0
421	20230627	115400	37455190	4985	4985	4985	4985	0
422	20230627	115300	37455190	4985	4985	4985	4985	0
423	20230627	115200	37455190	4985	4985	4985	4985	0
424	20230627	115100	37455190	4985	4985	4985	4985	0
425	20230627	115000	37455190	4985	4985	4985	4985	0
426	20230627	114900	37455190	4985	4985	4985	4985	0
427	20230627	114800	37455190	4985	4985	4985	4985	0
428	20230627	114700	37455190	4985	4985	4985	4985	0
429	20230627	114600	37455190	4985	4985	4985	4985	0
430	20230627	114500	37455190	4985	4985	4985	4985	0
431	20230627	114400	37455190	4985	4985	4985	4985	0
432	20230627	114300	37455190	4985	4985	4985	4985	0
433	20230627	114200	37455190	4985	4985	4985	4985	21
434	20230627	114100	37350505	4990	4990	4990	4990	0
435	20230627	114000	37350505	4990	4990	4990	4990	0
436	20230627	113900	37350505	4990	4990	4990	4990	0
437	20230627	113800	37350505	4990	4990	4990	4990	0
438	20230627	113700	37350505	4990	4990	4990	4990	0
439	20230627	113600	37350505	4990	4990	4990	4990	0
440	20230627	113500	37350505	4990	4990	4990	4990	0
441	20230627	113400	37350505	4990	4990	4990	4990	0
442	20230627	113300	37350505	4990	4990	4990	4990	0
443	20230627	113200	37350505	4990	4990	4990	4990	0
444	20230627	113100	37350505	4990	4990	4990	4990	0
445	20230627	113000	37350505	4990	4990	4990	4990	0
446	20230627	112900	37350505	4990	4990	4990	4990	0
447	20230627	112800	37350505	4990	4980	4990	4980	234
448	20230627	112700	36183055	4970	4970	4970	4970	0
449	20230627	112600	36183055	4970	4970	4970	4970	0
450	20230627	112500	36183055	4970	4970	4970	4970	0
451	20230627	112400	36183055	4970	4970	4970	4970	0
452	20230627	112300	36183055	4970	4970	4970	4970	0
453	20230627	112200	36183055	4970	4970	4970	4970	0
454	20230627	112100	36183055	4970	4970	4970	4970	0
455	20230627	112000	36183055	4970	4970	4970	4970	0
456	20230627	111900	36183055	4970	4970	4970	4970	0
457	20230627	111800	36183055	4970	4970	4970	4970	0
458	20230627	111700	36183055	4970	4970	4970	4970	1
459	20230627	111600	36178085	4970	4970	4970	4970	0
460	20230627	111500	36178085	4970	4970	4970	4970	0
461	20230627	111400	36178085	4970	4970	4970	4970	0
462	20230627	111300	36178085	4970	4970	4970	4970	0
463	20230627	111200	36178085	4970	4970	4970	4970	0
464	20230627	111100	36178085	4970	4970	4970	4970	0
465	20230627	111000	36178085	4970	4970	4970	4970	1
466	20230627	110900	36173115	4970	4970	4970	4970	0
467	20230627	110800	36173115	4970	4970	4970	4970	0
468	20230627	110700	36173115	4970	4970	4970	4970	1411
469	20230627	110600	29160445	4965	4965	4965	4965	0
470	20230627	110500	29160445	4965	4965	4965	4965	0
471	20230627	110400	29160445	4965	4965	4965	4965	280
472	20230627	110300	27770245	4960	4960	4960	4960	1
473	20230627	110200	27765285	4960	4960	4960	4960	0
474	20230627	110100	27765285	4960	4960	4960	4960	0
475	20230627	110000	27765285	4960	4960	4960	4960	8
476	20230627	105900	27725605	4960	4960	4960	4960	0
477	20230627	105800	27725605	4960	4960	4960	4960	0
478	20230627	105700	27725605	4960	4960	4960	4960	5
479	20230627	105600	27700805	4955	4955	4955	4955	299
480	20230627	105500	26219260	4955	4955	4955	4955	0
481	20230627	105400	26219260	4955	4955	4955	4955	0
482	20230627	105300	26219260	4955	4955	4955	4955	0
483	20230627	105200	26219260	4955	4955	4955	4955	0
484	20230627	105100	26219260	4955	4955	4955	4955	0
485	20230627	105000	26219260	4955	4955	4955	4955	300
486	20230627	104900	24732760	4970	4970	4970	4970	0
487	20230627	104800	24732760	4970	4970	4970	4970	0
488	20230627	104700	24732760	4970	4970	4970	4970	0
489	20230627	104600	24732760	4970	4970	4970	4970	0
490	20230627	104500	24732760	4970	4960	4970	4960	116
491	20230627	104400	24157080	4950	4950	4950	4950	0
492	20230627	104300	24157080	4950	4950	4950	4950	0
493	20230627	104200	24157080	4950	4950	4950	4950	0
494	20230627	104100	24157080	4950	4950	4950	4950	0
495	20230627	104000	24157080	4950	4950	4950	4950	0
496	20230627	103900	24157080	4950	4950	4950	4950	0
497	20230627	103800	24157080	4950	4955	4955	4950	302
498	20230627	103700	22662130	4955	4955	4955	4955	0
499	20230627	103600	22662130	4955	4955	4955	4955	0
500	20230627	103500	22662130	4955	4955	4955	4955	10
501	20230627	103400	22612580	4955	4955	4955	4955	0
502	20230627	103300	22612580	4955	4955	4955	4955	0
503	20230627	103200	22612580	4955	4955	4955	4955	10
504	20230627	103100	22563030	4950	4950	4950	4950	10
505	20230627	103000	22513530	4950	4950	4950	4950	0
506	20230627	102900	22513530	4950	4950	4950	4950	0
507	20230627	102800	22513530	4950	4950	4950	4950	0
508	20230627	102700	22513530	4950	4950	4950	4950	0
509	20230627	102600	22513530	4950	4950	4950	4950	809
510	20230627	102500	18508980	4955	4955	4955	4955	200
511	20230627	102400	17517980	4950	4950	4950	4950	0
512	20230627	102300	17517980	4950	4950	4950	4950	0
513	20230627	102200	17517980	4950	4960	4960	4950	858
514	20230627	102100	13269815	4965	4965	4965	4965	0
515	20230627	102000	13269815	4965	4965	4965	4965	60
516	20230627	101900	12971915	4960	4960	4960	4960	0
517	20230627	101800	12971915	4960	4960	4960	4960	0
518	20230627	101700	12971915	4960	4960	4960	4960	0
519	20230627	101600	12971915	4960	4960	4960	4960	0
520	20230627	101500	12971915	4960	4960	4960	4960	0
521	20230627	101400	12971915	4960	4960	4960	4960	0
522	20230627	101300	12971915	4960	4960	4960	4960	86
523	20230627	101200	12545355	4970	4970	4970	4970	0
524	20230627	101100	12545355	4970	4970	4970	4970	0
525	20230627	101000	12545355	4970	4970	4970	4970	0
526	20230627	100900	12545355	4970	4970	4970	4970	0
527	20230627	100800	12545355	4970	4970	4970	4970	0
528	20230627	100700	12545355	4970	4980	4980	4970	60
529	20230627	100600	12247105	4980	4980	4980	4980	0
530	20230627	100500	12247105	4980	4980	4980	4980	0
531	20230627	100400	12247105	4980	4980	4980	4980	0
532	20230627	100300	12247105	4980	4980	4980	4980	0
533	20230627	100200	12247105	4980	4980	4980	4980	0
534	20230627	100100	12247105	4980	4980	4980	4980	0
535	20230627	100000	12247105	4980	4980	4980	4980	0
536	20230627	095900	12247105	4980	4980	4980	4980	0
537	20230627	095800	12247105	4980	4980	4980	4980	0
538	20230627	095700	12247105	4980	4980	4980	4980	0
539	20230627	095600	12247105	4980	4980	4980	4980	0
540	20230627	095500	12247105	4980	4980	4980	4980	0
541	20230627	095400	12247105	4980	4980	4980	4980	0
542	20230627	095300	12247105	4980	4980	4980	4980	2
543	20230627	095200	12237145	4980	4980	4980	4980	0
544	20230627	095100	12237145	4980	4980	4980	4980	0
545	20230627	095000	12237145	4980	4980	4980	4980	0
546	20230627	094900	12237145	4980	4980	4980	4980	0
547	20230627	094800	12237145	4980	4980	4980	4980	0
548	20230627	094700	12237145	4980	4980	4980	4980	0
549	20230627	094600	12237145	4980	4980	4980	4980	0
550	20230627	094500	12237145	4980	4980	4980	4980	8
551	20230627	094400	12197305	4980	4980	4980	4980	22
552	20230627	094300	12087745	4980	4980	4980	4980	0
553	20230627	094200	12087745	4980	4980	4980	4980	3
554	20230627	094100	12072805	4980	4980	4980	4980	10
555	20230627	094000	12023005	4980	4980	4980	4980	0
556	20230627	093900	12023005	4980	4980	4980	4980	10
557	20230627	093800	11973205	4980	4980	4980	4980	0
558	20230627	093700	11973205	4980	4980	4980	4980	22
559	20230627	093600	11863645	4980	4980	4980	4980	0
560	20230627	093500	11863645	4980	4980	4980	4980	0
561	20230627	093400	11863645	4980	4980	4980	4980	0
562	20230627	093300	11863645	4980	4980	4980	4980	0
563	20230627	093200	11863645	4980	4980	4980	4980	0
564	20230627	093100	11863645	4980	4980	4980	4980	1
565	20230627	093000	11858665	4965	4965	4965	4965	0
566	20230627	092900	11858665	4965	4970	4970	4965	18
567	20230627	092800	11769225	4975	4975	4975	4975	0
568	20230627	092700	11769225	4975	4980	4980	4975	483
569	20230627	092600	9364630	4980	4980	4980	4980	0
570	20230627	092500	9364630	4980	4980	4980	4980	0
571	20230627	092400	9364630	4980	4980	4980	4980	0
572	20230627	092300	9364630	4980	4980	4980	4980	0
573	20230627	092200	9364630	4980	4980	4980	4980	0
574	20230627	092100	9364630	4980	4980	4980	4980	0
575	20230627	092000	9364630	4980	4980	4980	4980	0
576	20230627	091900	9364630	4980	4980	4980	4980	0
577	20230627	091800	9364630	4980	4980	4980	4980	0
578	20230627	091700	9364630	4980	4980	4980	4980	139
579	20230627	091600	8672410	4980	4995	4995	4980	349
580	20230627	091500	6931090	5000	5000	5000	5000	0
581	20230627	091400	6931090	5000	5000	5000	5000	0
582	20230627	091300	6931090	5000	5000	5000	5000	0
583	20230627	091200	6931090	5000	5000	5000	5000	0
584	20230627	091100	6931090	5000	5000	5000	5000	0
585	20230627	091000	6931090	5000	5000	5000	5000	0
586	20230627	090900	6931090	5000	5000	5000	5000	47
587	20230627	090800	6696090	5000	5000	5000	5000	0
588	20230627	090700	6696090	5000	5000	5000	5000	0
589	20230627	090600	6696090	5000	5000	5000	5000	0
590	20230627	090500	6696090	5000	5000	5000	5000	0
591	20230627	090400	6696090	5000	5000	5000	5000	25
592	20230627	090300	6571090	5010	5010	5010	5010	11
593	20230627	090200	6515980	5010	5010	5010	5010	80
594	20230627	090100	6115180	5010	5010	5010	5010	0
595	20230627	090000	6115180	5010	5000	5010	5000	1221