KissMeData/024800/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190100	61288800	2410	2410	2410	2410	210
3	20230627	190000	61288800	2410	2410	2410	2410	0
4	20230627	185900	61288800	2410	2410	2410	2410	0
5	20230627	185800	61288800	2410	2410	2410	2410	0
6	20230627	185700	61288800	2410	2410	2410	2410	0
7	20230627	185600	61288800	2410	2410	2410	2410	0
8	20230627	185500	61288800	2410	2410	2410	2410	0
9	20230627	185400	61288800	2410	2410	2410	2410	0
10	20230627	185300	61288800	2410	2410	2410	2410	0
11	20230627	185200	61288800	2410	2410	2410	2410	0
12	20230627	185100	61288800	2410	2410	2410	2410	0
13	20230627	185000	61288800	2410	2410	2410	2410	0
14	20230627	184900	61288800	2410	2410	2410	2410	0
15	20230627	184800	61288800	2410	2410	2410	2410	0
16	20230627	184700	61288800	2410	2410	2410	2410	0
17	20230627	184600	61288800	2410	2410	2410	2410	0
18	20230627	184500	61288800	2410	2410	2410	2410	0
19	20230627	184400	61288800	2410	2410	2410	2410	0
20	20230627	184300	61288800	2410	2410	2410	2410	0
21	20230627	184200	61288800	2410	2410	2410	2410	0
22	20230627	184100	61288800	2410	2410	2410	2410	0
23	20230627	184000	61288800	2410	2410	2410	2410	0
24	20230627	183900	61288800	2410	2410	2410	2410	0
25	20230627	183800	61288800	2410	2410	2410	2410	0
26	20230627	183700	61288800	2410	2410	2410	2410	0
27	20230627	183600	61288800	2410	2410	2410	2410	0
28	20230627	183500	61288800	2410	2410	2410	2410	0
29	20230627	183400	61288800	2410	2410	2410	2410	0
30	20230627	183300	61288800	2410	2410	2410	2410	0
31	20230627	183200	61288800	2410	2410	2410	2410	0
32	20230627	183100	61288800	2410	2410	2410	2410	210
33	20230627	183000	61288800	2410	2410	2410	2410	0
34	20230627	182900	61288800	2410	2410	2410	2410	0
35	20230627	182800	61288800	2410	2410	2410	2410	0
36	20230627	182700	61288800	2410	2410	2410	2410	0
37	20230627	182600	61288800	2410	2410	2410	2410	0
38	20230627	182500	61288800	2410	2410	2410	2410	0
39	20230627	182400	61288800	2410	2410	2410	2410	0
40	20230627	182300	61288800	2410	2410	2410	2410	0
41	20230627	182200	61288800	2410	2410	2410	2410	0
42	20230627	182100	61288800	2410	2410	2410	2410	0
43	20230627	182000	61288800	2410	2410	2410	2410	0
44	20230627	181900	61288800	2410	2410	2410	2410	0
45	20230627	181800	61288800	2410	2410	2410	2410	0
46	20230627	181700	61288800	2410	2410	2410	2410	0
47	20230627	181600	61288800	2410	2410	2410	2410	0
48	20230627	181500	61288800	2410	2410	2410	2410	0
49	20230627	181400	61288800	2410	2410	2410	2410	0
50	20230627	181300	61288800	2410	2410	2410	2410	0
51	20230627	181200	61288800	2410	2410	2410	2410	0
52	20230627	181100	61288800	2410	2410	2410	2410	0
53	20230627	181000	61288800	2410	2410	2410	2410	0
54	20230627	180900	61288800	2410	2410	2410	2410	0
55	20230627	180800	61288800	2410	2410	2410	2410	0
56	20230627	180700	61288800	2410	2410	2410	2410	0
57	20230627	180600	61288800	2410	2410	2410	2410	0
58	20230627	180500	61288800	2410	2410	2410	2410	0
59	20230627	180400	61288800	2410	2410	2410	2410	0
60	20230627	180300	61288800	2410	2410	2410	2410	0
61	20230627	180200	61288800	2410	2410	2410	2410	0
62	20230627	180100	61288800	2410	2410	2410	2410	210
63	20230627	180000	61288800	2410	2410	2410	2410	0
64	20230627	175900	61288800	2410	2410	2410	2410	0
65	20230627	175800	61288800	2410	2410	2410	2410	0
66	20230627	175700	61288800	2410	2410	2410	2410	0
67	20230627	175600	61288800	2410	2410	2410	2410	0
68	20230627	175500	61288800	2410	2410	2410	2410	0
69	20230627	175400	61288800	2410	2410	2410	2410	0
70	20230627	175300	61288800	2410	2410	2410	2410	0
71	20230627	175200	61288800	2410	2410	2410	2410	0
72	20230627	175100	61288800	2410	2410	2410	2410	0
73	20230627	175000	61288800	2410	2410	2410	2410	0
74	20230627	174900	61288800	2410	2410	2410	2410	0
75	20230627	174800	61288800	2410	2410	2410	2410	0
76	20230627	174700	61288800	2410	2410	2410	2410	0
77	20230627	174600	61288800	2410	2410	2410	2410	0
78	20230627	174500	61288800	2410	2410	2410	2410	0
79	20230627	174400	61288800	2410	2410	2410	2410	0
80	20230627	174300	61288800	2410	2410	2410	2410	0
81	20230627	174200	61288800	2410	2410	2410	2410	0
82	20230627	174100	61288800	2410	2410	2410	2410	0
83	20230627	174000	61288800	2410	2410	2410	2410	0
84	20230627	173900	61288800	2410	2410	2410	2410	0
85	20230627	173800	61288800	2410	2410	2410	2410	0
86	20230627	173700	61288800	2410	2410	2410	2410	0
87	20230627	173600	61288800	2410	2410	2410	2410	0
88	20230627	173500	61288800	2410	2410	2410	2410	0
89	20230627	173400	61288800	2410	2410	2410	2410	0
90	20230627	173300	61288800	2410	2410	2410	2410	0
91	20230627	173200	61288800	2410	2410	2410	2410	0
92	20230627	173100	61288800	2410	2410	2410	2410	210
93	20230627	173000	61288800	2410	2410	2410	2410	0
94	20230627	172900	61288800	2410	2410	2410	2410	0
95	20230627	172800	61288800	2410	2410	2410	2410	0
96	20230627	172700	61288800	2410	2410	2410	2410	0
97	20230627	172600	61288800	2410	2410	2410	2410	0
98	20230627	172500	61288800	2410	2410	2410	2410	0
99	20230627	172400	61288800	2410	2410	2410	2410	0
100	20230627	172300	61288800	2410	2410	2410	2410	0
101	20230627	172200	61288800	2410	2410	2410	2410	0
102	20230627	172100	61288800	2410	2410	2410	2410	0
103	20230627	172000	61288800	2410	2410	2410	2410	0
104	20230627	171900	61288800	2410	2410	2410	2410	0
105	20230627	171800	61288800	2410	2410	2410	2410	0
106	20230627	171700	61288800	2410	2410	2410	2410	0
107	20230627	171600	61288800	2410	2410	2410	2410	0
108	20230627	171500	61288800	2410	2410	2410	2410	0
109	20230627	171400	61288800	2410	2410	2410	2410	0
110	20230627	171300	61288800	2410	2410	2410	2410	0
111	20230627	171200	61288800	2410	2410	2410	2410	0
112	20230627	171100	61288800	2410	2410	2410	2410	0
113	20230627	171000	61288800	2410	2410	2410	2410	0
114	20230627	170900	61288800	2410	2410	2410	2410	0
115	20230627	170800	61288800	2410	2410	2410	2410	0
116	20230627	170700	61288800	2410	2410	2410	2410	0
117	20230627	170600	61288800	2410	2410	2410	2410	0
118	20230627	170500	61288800	2410	2410	2410	2410	0
119	20230627	170400	61288800	2410	2410	2410	2410	0
120	20230627	170300	61288800	2410	2410	2410	2410	0
121	20230627	170200	61288800	2410	2410	2410	2410	0
122	20230627	170100	61288800	2410	2410	2410	2410	210
123	20230627	170000	61288800	2410	2410	2410	2410	0
124	20230627	165900	61288800	2410	2410	2410	2410	0
125	20230627	165800	61288800	2410	2410	2410	2410	0
126	20230627	165700	61288800	2410	2410	2410	2410	0
127	20230627	165600	61288800	2410	2410	2410	2410	0
128	20230627	165500	61288800	2410	2410	2410	2410	0
129	20230627	165400	61288800	2410	2410	2410	2410	0
130	20230627	165300	61288800	2410	2410	2410	2410	0
131	20230627	165200	61288800	2410	2410	2410	2410	0
132	20230627	165100	61288800	2410	2410	2410	2410	0
133	20230627	165000	61288800	2410	2410	2410	2410	0
134	20230627	164900	61288800	2410	2410	2410	2410	0
135	20230627	164800	61288800	2410	2410	2410	2410	0
136	20230627	164700	61288800	2410	2410	2410	2410	0
137	20230627	164600	61288800	2410	2410	2410	2410	0
138	20230627	164500	61288800	2410	2410	2410	2410	0
139	20230627	164400	61288800	2410	2410	2410	2410	0
140	20230627	164300	61288800	2410	2410	2410	2410	0
141	20230627	164200	61288800	2410	2410	2410	2410	0
142	20230627	164100	61288800	2410	2410	2410	2410	0
143	20230627	164000	61288800	2410	2410	2410	2410	0
144	20230627	163900	61288800	2410	2410	2410	2410	0
145	20230627	163800	61288800	2410	2410	2410	2410	0
146	20230627	163700	61288800	2410	2410	2410	2410	0
147	20230627	163600	61288800	2410	2410	2410	2410	0
148	20230627	163500	61288800	2410	2410	2410	2410	0
149	20230627	163400	61288800	2410	2410	2410	2410	0
150	20230627	163300	61288800	2410	2410	2410	2410	0
151	20230627	163200	61288800	2410	2410	2410	2410	0
152	20230627	163100	61288800	2410	2410	2410	2410	210
153	20230627	163000	61288800	2410	2410	2410	2410	0
154	20230627	162900	61288800	2410	2410	2410	2410	0
155	20230627	162800	61288800	2410	2410	2410	2410	0
156	20230627	162700	61288800	2410	2410	2410	2410	0
157	20230627	162600	61288800	2410	2410	2410	2410	0
158	20230627	162500	61288800	2410	2410	2410	2410	0
159	20230627	162400	61288800	2410	2410	2410	2410	0
160	20230627	162300	61288800	2410	2410	2410	2410	0
161	20230627	162200	61288800	2410	2410	2410	2410	0
162	20230627	162100	61288800	2410	2410	2410	2410	0
163	20230627	162000	61288800	2410	2410	2410	2410	0
164	20230627	161900	61288800	2410	2410	2410	2410	0
165	20230627	161800	61288800	2410	2410	2410	2410	0
166	20230627	161700	61288800	2410	2410	2410	2410	0
167	20230627	161600	61288800	2410	2410	2410	2410	0
168	20230627	161500	61288800	2410	2410	2410	2410	0
169	20230627	161400	61288800	2410	2410	2410	2410	0
170	20230627	161300	61288800	2410	2410	2410	2410	0
171	20230627	161200	61288800	2410	2410	2410	2410	0
172	20230627	161100	61288800	2410	2410	2410	2410	0
173	20230627	161000	61288800	2410	2410	2410	2410	0
174	20230627	160900	61288800	2410	2410	2410	2410	0
175	20230627	160800	61288800	2410	2410	2410	2410	0
176	20230627	160700	61288800	2410	2410	2410	2410	0
177	20230627	160600	61288800	2410	2410	2410	2410	0
178	20230627	160500	61288800	2410	2410	2410	2410	0
179	20230627	160400	61288800	2410	2410	2410	2410	0
180	20230627	160300	61288800	2410	2410	2410	2410	0
181	20230627	160200	61288800	2410	2410	2410	2410	0
182	20230627	160100	61288800	2410	2410	2410	2410	210
183	20230627	160000	61288800	2410	2410	2410	2410	0
184	20230627	155900	61288800	2410	2410	2410	2410	0
185	20230627	155800	61288800	2410	2410	2410	2410	0
186	20230627	155700	61288800	2410	2410	2410	2410	0
187	20230627	155600	61288800	2410	2410	2410	2410	0
188	20230627	155500	61288800	2410	2410	2410	2410	0
189	20230627	155400	61288800	2410	2410	2410	2410	0
190	20230627	155300	61288800	2410	2410	2410	2410	0
191	20230627	155200	61288800	2410	2410	2410	2410	0
192	20230627	155100	61288800	2410	2410	2410	2410	0
193	20230627	155000	61288800	2410	2410	2410	2410	0
194	20230627	154900	61288800	2410	2410	2410	2410	0
195	20230627	154800	61288800	2410	2410	2410	2410	0
196	20230627	154700	61288800	2410	2410	2410	2410	0
197	20230627	154600	61288800	2410	2410	2410	2410	0
198	20230627	154500	61288800	2410	2410	2410	2410	0
199	20230627	154400	61288800	2410	2410	2410	2410	0
200	20230627	154300	61288800	2410	2410	2410	2410	0
201	20230627	154200	61288800	2410	2410	2410	2410	0
202	20230627	154100	61288800	2410	2410	2410	2410	0
203	20230627	154000	61288800	2410	2410	2410	2410	0
204	20230627	153900	61288800	2410	2410	2410	2410	0
205	20230627	153800	61288800	2410	2410	2410	2410	0
206	20230627	153700	61288800	2410	2410	2410	2410	0
207	20230627	153600	61288800	2410	2410	2410	2410	0
208	20230627	153500	61288800	2410	2410	2410	2410	0
209	20230627	153400	61288800	2410	2410	2410	2410	0
210	20230627	153300	61288800	2410	2410	2410	2410	0
211	20230627	153200	61288800	2410	2410	2410	2410	0
212	20230627	153100	61288800	2410	2410	2410	2410	210
213	20230627	153000	61288800	2410	2410	2410	2410	210
214	20230627	152900	60782700	2410	2410	2410	2410	0
215	20230627	152800	60782700	2410	2410	2410	2410	0
216	20230627	152700	60782700	2410	2410	2410	2410	0
217	20230627	152600	60782700	2410	2410	2410	2410	0
218	20230627	152500	60782700	2410	2410	2410	2410	0
219	20230627	152400	60782700	2410	2410	2410	2410	0
220	20230627	152300	60782700	2410	2410	2410	2410	0
221	20230627	152200	60782700	2410	2410	2410	2410	0
222	20230627	152100	60782700	2410	2410	2410	2410	0
223	20230627	152000	60782700	2410	2410	2410	2410	0
224	20230627	151900	60782700	2410	2410	2410	2410	1
225	20230627	151800	60780290	2395	2395	2395	2395	0
226	20230627	151700	60780290	2395	2395	2395	2395	0
227	20230627	151600	60780290	2395	2395	2395	2395	2
228	20230627	151500	60775500	2395	2395	2395	2395	0
229	20230627	151400	60775500	2395	2395	2395	2395	0
230	20230627	151300	60775500	2395	2395	2395	2395	0
231	20230627	151200	60775500	2395	2395	2395	2395	0
232	20230627	151100	60775500	2395	2395	2395	2395	0
233	20230627	151000	60775500	2395	2395	2395	2395	0
234	20230627	150900	60775500	2395	2395	2395	2395	2955
235	20230627	150800	53698275	2410	2410	2410	2410	0
236	20230627	150700	53698275	2410	2410	2410	2410	0
237	20230627	150600	53698275	2410	2410	2410	2410	0
238	20230627	150500	53698275	2410	2410	2410	2410	2
239	20230627	150400	53693455	2410	2400	2410	2395	1047
240	20230627	150300	51181285	2405	2405	2405	2405	0
241	20230627	150200	51181285	2405	2405	2405	2405	0
242	20230627	150100	51181285	2405	2405	2405	2405	90
243	20230627	150000	50964835	2405	2405	2405	2405	10
244	20230627	145900	50940785	2400	2400	2400	2400	0
245	20230627	145800	50940785	2400	2400	2400	2400	0
246	20230627	145700	50940785	2400	2400	2400	2400	0
247	20230627	145600	50940785	2400	2400	2400	2400	0
248	20230627	145500	50940785	2400	2400	2400	2400	0
249	20230627	145400	50940785	2400	2400	2400	2400	0
250	20230627	145300	50940785	2400	2400	2400	2400	0
251	20230627	145200	50940785	2400	2400	2400	2400	1
252	20230627	145100	50938385	2410	2410	2410	2410	0
253	20230627	145000	50938385	2410	2410	2410	2410	0
254	20230627	144900	50938385	2410	2410	2410	2410	0
255	20230627	144800	50938385	2410	2410	2410	2410	0
256	20230627	144700	50938385	2410	2410	2410	2410	0
257	20230627	144600	50938385	2410	2410	2410	2410	0
258	20230627	144500	50938385	2410	2410	2410	2410	0
259	20230627	144400	50938385	2410	2410	2410	2410	31
260	20230627	144300	50863675	2410	2410	2410	2410	0
261	20230627	144200	50863675	2410	2410	2410	2410	0
262	20230627	144100	50863675	2410	2410	2410	2410	0
263	20230627	144000	50863675	2410	2410	2410	2410	0
264	20230627	143900	50863675	2410	2410	2410	2410	0
265	20230627	143800	50863675	2410	2410	2410	2410	0
266	20230627	143700	50863675	2410	2410	2410	2410	0
267	20230627	143600	50863675	2410	2410	2410	2410	0
268	20230627	143500	50863675	2410	2410	2410	2410	0
269	20230627	143400	50863675	2410	2410	2410	2410	0
270	20230627	143300	50863675	2410	2410	2410	2410	0
271	20230627	143200	50863675	2410	2410	2410	2410	0
272	20230627	143100	50863675	2410	2410	2410	2410	1
273	20230627	143000	50861265	2400	2400	2400	2400	0
274	20230627	142900	50861265	2400	2400	2400	2400	0
275	20230627	142800	50861265	2400	2400	2400	2400	0
276	20230627	142700	50861265	2400	2400	2400	2400	0
277	20230627	142600	50861265	2400	2400	2400	2400	0
278	20230627	142500	50861265	2400	2400	2400	2400	0
279	20230627	142400	50861265	2400	2400	2400	2400	0
280	20230627	142300	50861265	2400	2400	2400	2400	0
281	20230627	142200	50861265	2400	2400	2400	2400	0
282	20230627	142100	50861265	2400	2400	2400	2400	0
283	20230627	142000	50861265	2400	2400	2400	2400	0
284	20230627	141900	50861265	2400	2400	2400	2400	0
285	20230627	141800	50861265	2400	2400	2400	2400	0
286	20230627	141700	50861265	2400	2400	2400	2400	0
287	20230627	141600	50861265	2400	2400	2400	2400	0
288	20230627	141500	50861265	2400	2400	2400	2400	0
289	20230627	141400	50861265	2400	2400	2400	2400	0
290	20230627	141300	50861265	2400	2400	2400	2400	1
291	20230627	141200	50858865	2410	2410	2410	2410	0
292	20230627	141100	50858865	2410	2410	2410	2410	0
293	20230627	141000	50858865	2410	2410	2410	2410	0
294	20230627	140900	50858865	2410	2410	2410	2410	0
295	20230627	140800	50858865	2410	2410	2410	2410	0
296	20230627	140700	50858865	2410	2410	2410	2410	0
297	20230627	140600	50858865	2410	2410	2410	2410	0
298	20230627	140500	50858865	2410	2410	2410	2410	0
299	20230627	140400	50858865	2410	2410	2410	2410	0
300	20230627	140300	50858865	2410	2410	2410	2410	0
301	20230627	140200	50858865	2410	2410	2410	2410	0
302	20230627	140100	50858865	2410	2410	2410	2410	0
303	20230627	140000	50858865	2410	2410	2410	2410	0
304	20230627	135900	50858865	2410	2410	2410	2410	0
305	20230627	135800	50858865	2410	2410	2410	2410	0
306	20230627	135700	50858865	2410	2410	2410	2410	0
307	20230627	135600	50858865	2410	2410	2410	2410	0
308	20230627	135500	50858865	2410	2410	2410	2410	0
309	20230627	135400	50858865	2410	2410	2410	2410	0
310	20230627	135300	50858865	2410	2410	2410	2410	0
311	20230627	135200	50858865	2410	2410	2410	2410	0
312	20230627	135100	50858865	2410	2410	2410	2410	0
313	20230627	135000	50858865	2410	2410	2410	2410	0
314	20230627	134900	50858865	2410	2410	2410	2410	0
315	20230627	134800	50858865	2410	2410	2410	2410	0
316	20230627	134700	50858865	2410	2410	2410	2410	0
317	20230627	134600	50858865	2410	2410	2410	2410	0
318	20230627	134500	50858865	2410	2410	2410	2410	0
319	20230627	134400	50858865	2410	2410	2410	2410	0
320	20230627	134300	50858865	2410	2410	2410	2410	0
321	20230627	134200	50858865	2410	2410	2410	2410	0
322	20230627	134100	50858865	2410	2410	2410	2410	0
323	20230627	134000	50858865	2410	2410	2410	2410	0
324	20230627	133900	50858865	2410	2410	2410	2410	0
325	20230627	133800	50858865	2410	2410	2410	2410	0
326	20230627	133700	50858865	2410	2410	2410	2410	1
327	20230627	133600	50856455	2410	2410	2410	2410	0
328	20230627	133500	50856455	2410	2410	2410	2410	0
329	20230627	133400	50856455	2410	2410	2410	2410	0
330	20230627	133300	50856455	2410	2410	2410	2410	0
331	20230627	133200	50856455	2410	2410	2410	2410	0
332	20230627	133100	50856455	2410	2410	2410	2410	0
333	20230627	133000	50856455	2410	2410	2410	2410	0
334	20230627	132900	50856455	2410	2410	2410	2410	0
335	20230627	132800	50856455	2410	2410	2410	2410	0
336	20230627	132700	50856455	2410	2410	2410	2410	0
337	20230627	132600	50856455	2410	2410	2410	2410	0
338	20230627	132500	50856455	2410	2395	2410	2395	2
339	20230627	132400	50851650	2395	2400	2400	2395	3249
340	20230627	132300	43066270	2400	2400	2400	2400	0
341	20230627	132200	43066270	2400	2400	2400	2400	0
342	20230627	132100	43066270	2400	2400	2400	2400	0
343	20230627	132000	43066270	2400	2405	2405	2400	1010
344	20230627	131900	40639545	2410	2410	2410	2410	10
345	20230627	131800	40615445	2405	2405	2405	2405	0
346	20230627	131700	40615445	2405	2405	2405	2405	0
347	20230627	131600	40615445	2405	2405	2405	2405	0
348	20230627	131500	40615445	2405	2405	2405	2405	0
349	20230627	131400	40615445	2405	2405	2405	2405	0
350	20230627	131300	40615445	2405	2405	2405	2405	0
351	20230627	131200	40615445	2405	2405	2405	2405	0
352	20230627	131100	40615445	2405	2405	2405	2405	0
353	20230627	131000	40615445	2405	2405	2405	2405	20
354	20230627	130900	40567345	2405	2405	2405	2405	10
355	20230627	130800	40543295	2405	2405	2405	2405	1
356	20230627	130700	40540890	2400	2400	2400	2400	0
357	20230627	130600	40540890	2400	2400	2400	2400	0
358	20230627	130500	40540890	2400	2400	2400	2400	0
359	20230627	130400	40540890	2400	2400	2400	2400	0
360	20230627	130300	40540890	2400	2400	2400	2400	0
361	20230627	130200	40540890	2400	2400	2400	2400	0
362	20230627	130100	40540890	2400	2400	2400	2400	0
363	20230627	130000	40540890	2400	2400	2400	2400	0
364	20230627	125900	40540890	2400	2400	2400	2400	0
365	20230627	125800	40540890	2400	2400	2400	2400	0
366	20230627	125700	40540890	2400	2400	2400	2400	100
367	20230627	125600	40300890	2405	2405	2405	2405	0
368	20230627	125500	40300890	2405	2405	2405	2405	0
369	20230627	125400	40300890	2405	2405	2405	2405	0
370	20230627	125300	40300890	2405	2405	2405	2405	0
371	20230627	125200	40300890	2405	2405	2405	2405	0
372	20230627	125100	40300890	2405	2405	2405	2405	0
373	20230627	125000	40300890	2405	2405	2405	2405	10
374	20230627	124900	40276840	2405	2405	2405	2405	0
375	20230627	124800	40276840	2405	2405	2405	2405	0
376	20230627	124700	40276840	2405	2405	2405	2405	50
377	20230627	124600	40156590	2405	2405	2405	2405	0
378	20230627	124500	40156590	2405	2405	2405	2405	0
379	20230627	124400	40156590	2405	2405	2405	2405	0
380	20230627	124300	40156590	2405	2405	2405	2405	0
381	20230627	124200	40156590	2405	2405	2405	2405	0
382	20230627	124100	40156590	2405	2405	2405	2405	0
383	20230627	124000	40156590	2405	2405	2405	2405	0
384	20230627	123900	40156590	2405	2405	2405	2405	0
385	20230627	123800	40156590	2405	2405	2405	2405	0
386	20230627	123700	40156590	2405	2405	2405	2405	15
387	20230627	123600	40120515	2400	2400	2400	2400	0
388	20230627	123500	40120515	2400	2400	2400	2400	0
389	20230627	123400	40120515	2400	2400	2400	2400	4
390	20230627	123300	40110915	2405	2405	2405	2405	0
391	20230627	123200	40110915	2405	2405	2405	2405	0
392	20230627	123100	40110915	2405	2405	2405	2405	0
393	20230627	123000	40110915	2405	2405	2405	2405	0
394	20230627	122900	40110915	2405	2405	2405	2405	0
395	20230627	122800	40110915	2405	2405	2405	2405	0
396	20230627	122700	40110915	2405	2405	2405	2405	0
397	20230627	122600	40110915	2405	2405	2405	2405	9
398	20230627	122500	40089270	2405	2405	2405	2405	0
399	20230627	122400	40089270	2405	2405	2405	2405	0
400	20230627	122300	40089270	2405	2405	2405	2405	0
401	20230627	122200	40089270	2405	2405	2405	2405	0
402	20230627	122100	40089270	2405	2405	2405	2405	0
403	20230627	122000	40089270	2405	2405	2405	2405	0
404	20230627	121900	40089270	2405	2405	2405	2405	1045
405	20230627	121800	37576045	2405	2405	2405	2405	6
406	20230627	121700	37561615	2405	2405	2405	2405	0
407	20230627	121600	37561615	2405	2405	2405	2405	0
408	20230627	121500	37561615	2405	2405	2405	2405	0
409	20230627	121400	37561615	2405	2405	2405	2405	2955
410	20230627	121300	30454840	2400	2400	2400	2400	0
411	20230627	121200	30454840	2400	2400	2400	2400	0
412	20230627	121100	30454840	2400	2400	2400	2400	828
413	20230627	121000	28467640	2400	2400	2400	2400	0
414	20230627	120900	28467640	2400	2400	2400	2400	0
415	20230627	120800	28467640	2400	2400	2400	2400	0
416	20230627	120700	28467640	2400	2400	2400	2400	0
417	20230627	120600	28467640	2400	2400	2400	2400	0
418	20230627	120500	28467640	2400	2400	2400	2400	0
419	20230627	120400	28467640	2400	2400	2400	2400	0
420	20230627	120300	28467640	2400	2400	2400	2400	0
421	20230627	120200	28467640	2400	2400	2400	2400	0
422	20230627	120100	28467640	2400	2400	2400	2400	0
423	20230627	120000	28467640	2400	2400	2400	2400	0
424	20230627	115900	28467640	2400	2400	2400	2400	0
425	20230627	115800	28467640	2400	2400	2400	2400	0
426	20230627	115700	28467640	2400	2400	2400	2400	0
427	20230627	115600	28467640	2400	2400	2400	2400	0
428	20230627	115500	28467640	2400	2400	2400	2400	0
429	20230627	115400	28467640	2400	2400	2400	2400	0
430	20230627	115300	28467640	2400	2400	2400	2400	0
431	20230627	115200	28467640	2400	2400	2400	2400	0
432	20230627	115100	28467640	2400	2400	2400	2400	46
433	20230627	115000	28357240	2400	2400	2400	2400	0
434	20230627	114900	28357240	2400	2400	2400	2400	0
435	20230627	114800	28357240	2400	2400	2400	2400	0
436	20230627	114700	28357240	2400	2400	2400	2400	0
437	20230627	114600	28357240	2400	2400	2400	2400	0
438	20230627	114500	28357240	2400	2400	2400	2400	0
439	20230627	114400	28357240	2400	2400	2400	2400	50
440	20230627	114300	28237240	2400	2405	2405	2400	929
441	20230627	114200	26003585	2400	2400	2400	2400	0
442	20230627	114100	26003585	2400	2400	2400	2400	0
443	20230627	114000	26003585	2400	2400	2400	2400	800
444	20230627	113900	24083585	2400	2400	2400	2400	0
445	20230627	113800	24083585	2400	2400	2400	2400	166
446	20230627	113700	23685185	2400	2405	2405	2400	1506
447	20230627	113600	20067425	2410	2410	2410	2410	0
448	20230627	113500	20067425	2410	2410	2410	2410	0
449	20230627	113400	20067425	2410	2410	2410	2410	0
450	20230627	113300	20067425	2410	2410	2410	2410	0
451	20230627	113200	20067425	2410	2410	2410	2410	0
452	20230627	113100	20067425	2410	2410	2410	2410	0
453	20230627	113000	20067425	2410	2410	2410	2410	0
454	20230627	112900	20067425	2410	2410	2410	2410	0
455	20230627	112800	20067425	2410	2410	2410	2410	0
456	20230627	112700	20067425	2410	2410	2410	2410	0
457	20230627	112600	20067425	2410	2410	2410	2410	0
458	20230627	112500	20067425	2410	2410	2410	2410	5
459	20230627	112400	20055375	2410	2410	2410	2410	0
460	20230627	112300	20055375	2410	2410	2410	2410	0
461	20230627	112200	20055375	2410	2410	2410	2410	0
462	20230627	112100	20055375	2410	2410	2410	2410	0
463	20230627	112000	20055375	2410	2410	2410	2410	0
464	20230627	111900	20055375	2410	2410	2410	2410	0
465	20230627	111800	20055375	2410	2410	2410	2410	400
466	20230627	111700	19091375	2410	2410	2410	2410	0
467	20230627	111600	19091375	2410	2410	2410	2410	0
468	20230627	111500	19091375	2410	2410	2410	2410	0
469	20230627	111400	19091375	2410	2410	2410	2410	0
470	20230627	111300	19091375	2410	2410	2410	2410	0
471	20230627	111200	19091375	2410	2410	2410	2410	0
472	20230627	111100	19091375	2410	2410	2410	2410	0
473	20230627	111000	19091375	2410	2410	2410	2410	0
474	20230627	110900	19091375	2410	2410	2410	2410	0
475	20230627	110800	19091375	2410	2410	2410	2410	0
476	20230627	110700	19091375	2410	2410	2410	2410	0
477	20230627	110600	19091375	2410	2410	2410	2410	0
478	20230627	110500	19091375	2410	2410	2410	2410	0
479	20230627	110400	19091375	2410	2410	2410	2410	0
480	20230627	110300	19091375	2410	2410	2410	2410	0
481	20230627	110200	19091375	2410	2410	2410	2410	0
482	20230627	110100	19091375	2410	2410	2410	2410	0
483	20230627	110000	19091375	2410	2410	2410	2410	0
484	20230627	105900	19091375	2410	2410	2410	2410	0
485	20230627	105800	19091375	2410	2410	2410	2410	15
486	20230627	105700	19055225	2410	2410	2410	2410	1
487	20230627	105600	19052815	2405	2405	2405	2405	0
488	20230627	105500	19052815	2405	2405	2405	2405	0
489	20230627	105400	19052815	2405	2405	2405	2405	0
490	20230627	105300	19052815	2405	2405	2405	2405	0
491	20230627	105200	19052815	2405	2405	2405	2405	0
492	20230627	105100	19052815	2405	2405	2405	2405	0
493	20230627	105000	19052815	2405	2405	2405	2405	0
494	20230627	104900	19052815	2405	2405	2405	2405	50
495	20230627	104800	18932565	2405	2405	2405	2405	0
496	20230627	104700	18932565	2405	2405	2405	2405	0
497	20230627	104600	18932565	2405	2405	2405	2405	0
498	20230627	104500	18932565	2405	2405	2405	2405	0
499	20230627	104400	18932565	2405	2405	2405	2405	675
500	20230627	104300	17309190	2410	2410	2410	2410	0
501	20230627	104200	17309190	2410	2410	2410	2410	0
502	20230627	104100	17309190	2410	2410	2410	2410	0
503	20230627	104000	17309190	2410	2410	2410	2410	0
504	20230627	103900	17309190	2410	2405	2410	2405	185
505	20230627	103800	16863355	2405	2405	2405	2405	0
506	20230627	103700	16863355	2405	2405	2405	2405	0
507	20230627	103600	16863355	2405	2405	2405	2405	0
508	20230627	103500	16863355	2405	2405	2405	2405	2
509	20230627	103400	16858545	2405	2405	2405	2405	0
510	20230627	103300	16858545	2405	2405	2405	2405	0
511	20230627	103200	16858545	2405	2405	2405	2405	0
512	20230627	103100	16858545	2405	2405	2405	2405	0
513	20230627	103000	16858545	2405	2405	2405	2405	495
514	20230627	102900	15668070	2405	2405	2405	2405	0
515	20230627	102800	15668070	2405	2405	2405	2405	0
516	20230627	102700	15668070	2405	2405	2405	2405	0
517	20230627	102600	15668070	2405	2405	2405	2405	0
518	20230627	102500	15668070	2405	2405	2405	2405	500
519	20230627	102400	14465570	2405	2405	2405	2405	0
520	20230627	102300	14465570	2405	2405	2405	2405	10
521	20230627	102200	14441520	2405	2405	2405	2405	0
522	20230627	102100	14441520	2405	2405	2405	2405	0
523	20230627	102000	14441520	2405	2405	2405	2405	0
524	20230627	101900	14441520	2405	2405	2405	2405	0
525	20230627	101800	14441520	2405	2405	2405	2405	617
526	20230627	101700	12957635	2405	2405	2405	2405	0
527	20230627	101600	12957635	2405	2405	2405	2405	0
528	20230627	101500	12957635	2405	2405	2405	2405	0
529	20230627	101400	12957635	2405	2405	2405	2405	0
530	20230627	101300	12957635	2405	2405	2405	2405	0
531	20230627	101200	12957635	2405	2405	2405	2405	0
532	20230627	101100	12957635	2405	2405	2405	2405	0
533	20230627	101000	12957635	2405	2405	2405	2405	0
534	20230627	100900	12957635	2405	2405	2405	2405	0
535	20230627	100800	12957635	2405	2405	2405	2405	0
536	20230627	100700	12957635	2405	2405	2405	2405	0
537	20230627	100600	12957635	2405	2405	2405	2405	0
538	20230627	100500	12957635	2405	2405	2405	2405	0
539	20230627	100400	12957635	2405	2405	2405	2405	1
540	20230627	100300	12955230	2410	2410	2410	2410	1
541	20230627	100200	12952820	2410	2410	2410	2410	0
542	20230627	100100	12952820	2410	2410	2410	2410	0
543	20230627	100000	12952820	2410	2410	2410	2410	0
544	20230627	095900	12952820	2410	2410	2410	2410	0
545	20230627	095800	12952820	2410	2410	2410	2410	0
546	20230627	095700	12952820	2410	2410	2410	2410	0
547	20230627	095600	12952820	2410	2410	2410	2410	5
548	20230627	095500	12940770	2410	2410	2410	2410	334
549	20230627	095400	12135830	2410	2410	2410	2410	0
550	20230627	095300	12135830	2410	2410	2410	2410	0
551	20230627	095200	12135830	2410	2410	2410	2410	2000
552	20230627	095100	7315830	2410	2410	2410	2410	11
553	20230627	095000	7289320	2410	2410	2410	2410	0
554	20230627	094900	7289320	2410	2410	2410	2410	1
555	20230627	094800	7286910	2410	2410	2410	2410	0
556	20230627	094700	7286910	2410	2410	2410	2410	0
557	20230627	094600	7286910	2410	2410	2410	2410	0
558	20230627	094500	7286910	2410	2410	2410	2410	0
559	20230627	094400	7286910	2410	2410	2410	2410	0
560	20230627	094300	7286910	2410	2410	2410	2410	0
561	20230627	094200	7286910	2410	2410	2410	2410	0
562	20230627	094100	7286910	2410	2410	2410	2410	0
563	20230627	094000	7286910	2410	2410	2410	2410	0
564	20230627	093900	7286910	2410	2410	2410	2410	0
565	20230627	093800	7286910	2410	2410	2410	2410	0
566	20230627	093700	7286910	2410	2410	2410	2410	0
567	20230627	093600	7286910	2410	2410	2410	2410	0
568	20230627	093500	7286910	2410	2410	2410	2410	0
569	20230627	093400	7286910	2410	2410	2410	2410	0
570	20230627	093300	7286910	2410	2410	2410	2410	0
571	20230627	093200	7286910	2410	2410	2410	2410	0
572	20230627	093100	7286910	2410	2410	2410	2410	1
573	20230627	093000	7284500	2405	2405	2405	2405	0
574	20230627	092900	7284500	2405	2405	2405	2405	150
575	20230627	092800	6923750	2405	2405	2405	2405	0
576	20230627	092700	6923750	2405	2405	2405	2405	40
577	20230627	092600	6827550	2405	2405	2405	2405	10
578	20230627	092500	6803500	2400	2400	2400	2400	0
579	20230627	092400	6803500	2400	2400	2400	2400	0
580	20230627	092300	6803500	2400	2400	2400	2400	0
581	20230627	092200	6803500	2400	2400	2400	2400	0
582	20230627	092100	6803500	2400	2400	2400	2400	800
583	20230627	092000	4883500	2410	2400	2410	2400	154
584	20230627	091900	4512650	2400	2400	2400	2400	0
585	20230627	091800	4512650	2400	2400	2400	2400	0
586	20230627	091700	4512650	2400	2400	2400	2400	0
587	20230627	091600	4512650	2400	2400	2400	2400	0
588	20230627	091500	4512650	2400	2400	2400	2400	171
589	20230627	091400	4102250	2400	2400	2400	2400	893
590	20230627	091300	1959050	2400	2400	2400	2400	0
591	20230627	091200	1959050	2400	2400	2400	2400	0
592	20230627	091100	1959050	2400	2400	2400	2400	0
593	20230627	091000	1959050	2400	2400	2400	2400	0
594	20230627	090900	1959050	2400	2400	2400	2400	0
595	20230627	090800	1959050	2400	2400	2400	2400	0
596	20230627	090700	1959050	2400	2400	2400	2400	0
597	20230627	090600	1959050	2400	2400	2400	2400	28
598	20230627	090500	1891850	2410	2410	2410	2410	0
599	20230627	090400	1891850	2410	2410	2410	2410	0
600	20230627	090300	1891850	2410	2410	2410	2410	0
601	20230627	090200	1891850	2410	2410	2410	2410	79
602	20230627	090100	1701460	2410	2410	2410	2410	0
603	20230627	090000	1701460	2410	2410	2410	2410	706