KissMeData/049520/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191900	275015315	4085	4085	4085	4085	868
3	20230627	191800	275015315	4085	4085	4085	4085	0
4	20230627	191700	275015315	4085	4085	4085	4085	0
5	20230627	191600	275015315	4085	4085	4085	4085	0
6	20230627	191500	275015315	4085	4085	4085	4085	0
7	20230627	191400	275015315	4085	4085	4085	4085	0
8	20230627	191300	275015315	4085	4085	4085	4085	0
9	20230627	191200	275015315	4085	4085	4085	4085	0
10	20230627	191100	275015315	4085	4085	4085	4085	0
11	20230627	191000	275015315	4085	4085	4085	4085	0
12	20230627	190900	275015315	4085	4085	4085	4085	0
13	20230627	190800	275015315	4085	4085	4085	4085	0
14	20230627	190700	275015315	4085	4085	4085	4085	0
15	20230627	190600	275015315	4085	4085	4085	4085	0
16	20230627	190500	275015315	4085	4085	4085	4085	0
17	20230627	190400	275015315	4085	4085	4085	4085	0
18	20230627	190300	275015315	4085	4085	4085	4085	0
19	20230627	190200	275015315	4085	4085	4085	4085	0
20	20230627	190100	275015315	4085	4085	4085	4085	0
21	20230627	190000	275015315	4085	4085	4085	4085	0
22	20230627	185900	275015315	4085	4085	4085	4085	0
23	20230627	185800	275015315	4085	4085	4085	4085	0
24	20230627	185700	275015315	4085	4085	4085	4085	0
25	20230627	185600	275015315	4085	4085	4085	4085	0
26	20230627	185500	275015315	4085	4085	4085	4085	0
27	20230627	185400	275015315	4085	4085	4085	4085	0
28	20230627	185300	275015315	4085	4085	4085	4085	0
29	20230627	185200	275015315	4085	4085	4085	4085	0
30	20230627	185100	275015315	4085	4085	4085	4085	0
31	20230627	185000	275015315	4085	4085	4085	4085	0
32	20230627	184900	275015315	4085	4085	4085	4085	868
33	20230627	184800	275015315	4085	4085	4085	4085	0
34	20230627	184700	275015315	4085	4085	4085	4085	0
35	20230627	184600	275015315	4085	4085	4085	4085	0
36	20230627	184500	275015315	4085	4085	4085	4085	0
37	20230627	184400	275015315	4085	4085	4085	4085	0
38	20230627	184300	275015315	4085	4085	4085	4085	0
39	20230627	184200	275015315	4085	4085	4085	4085	0
40	20230627	184100	275015315	4085	4085	4085	4085	0
41	20230627	184000	275015315	4085	4085	4085	4085	0
42	20230627	183900	275015315	4085	4085	4085	4085	0
43	20230627	183800	275015315	4085	4085	4085	4085	0
44	20230627	183700	275015315	4085	4085	4085	4085	0
45	20230627	183600	275015315	4085	4085	4085	4085	0
46	20230627	183500	275015315	4085	4085	4085	4085	0
47	20230627	183400	275015315	4085	4085	4085	4085	0
48	20230627	183300	275015315	4085	4085	4085	4085	0
49	20230627	183200	275015315	4085	4085	4085	4085	0
50	20230627	183100	275015315	4085	4085	4085	4085	0
51	20230627	183000	275015315	4085	4085	4085	4085	0
52	20230627	182900	275015315	4085	4085	4085	4085	0
53	20230627	182800	275015315	4085	4085	4085	4085	0
54	20230627	182700	275015315	4085	4085	4085	4085	0
55	20230627	182600	275015315	4085	4085	4085	4085	0
56	20230627	182500	275015315	4085	4085	4085	4085	0
57	20230627	182400	275015315	4085	4085	4085	4085	0
58	20230627	182300	275015315	4085	4085	4085	4085	0
59	20230627	182200	275015315	4085	4085	4085	4085	0
60	20230627	182100	275015315	4085	4085	4085	4085	0
61	20230627	182000	275015315	4085	4085	4085	4085	0
62	20230627	181900	275015315	4085	4085	4085	4085	868
63	20230627	181800	275015315	4085	4085	4085	4085	0
64	20230627	181700	275015315	4085	4085	4085	4085	0
65	20230627	181600	275015315	4085	4085	4085	4085	0
66	20230627	181500	275015315	4085	4085	4085	4085	0
67	20230627	181400	275015315	4085	4085	4085	4085	0
68	20230627	181300	275015315	4085	4085	4085	4085	0
69	20230627	181200	275015315	4085	4085	4085	4085	0
70	20230627	181100	275015315	4085	4085	4085	4085	0
71	20230627	181000	275015315	4085	4085	4085	4085	0
72	20230627	180900	275015315	4085	4085	4085	4085	0
73	20230627	180800	275015315	4085	4085	4085	4085	0
74	20230627	180700	275015315	4085	4085	4085	4085	0
75	20230627	180600	275015315	4085	4085	4085	4085	0
76	20230627	180500	275015315	4085	4085	4085	4085	0
77	20230627	180400	275015315	4085	4085	4085	4085	0
78	20230627	180300	275015315	4085	4085	4085	4085	0
79	20230627	180200	275015315	4085	4085	4085	4085	0
80	20230627	180100	275015315	4085	4085	4085	4085	0
81	20230627	180000	275015315	4085	4085	4085	4085	0
82	20230627	175900	275015315	4085	4085	4085	4085	0
83	20230627	175800	275015315	4085	4085	4085	4085	0
84	20230627	175700	275015315	4085	4085	4085	4085	0
85	20230627	175600	275015315	4085	4085	4085	4085	0
86	20230627	175500	275015315	4085	4085	4085	4085	0
87	20230627	175400	275015315	4085	4085	4085	4085	0
88	20230627	175300	275015315	4085	4085	4085	4085	0
89	20230627	175200	275015315	4085	4085	4085	4085	0
90	20230627	175100	275015315	4085	4085	4085	4085	0
91	20230627	175000	275015315	4085	4085	4085	4085	0
92	20230627	174900	275015315	4085	4085	4085	4085	868
93	20230627	174800	275015315	4085	4085	4085	4085	0
94	20230627	174700	275015315	4085	4085	4085	4085	0
95	20230627	174600	275015315	4085	4085	4085	4085	0
96	20230627	174500	275015315	4085	4085	4085	4085	0
97	20230627	174400	275015315	4085	4085	4085	4085	0
98	20230627	174300	275015315	4085	4085	4085	4085	0
99	20230627	174200	275015315	4085	4085	4085	4085	0
100	20230627	174100	275015315	4085	4085	4085	4085	0
101	20230627	174000	275015315	4085	4085	4085	4085	0
102	20230627	173900	275015315	4085	4085	4085	4085	0
103	20230627	173800	275015315	4085	4085	4085	4085	0
104	20230627	173700	275015315	4085	4085	4085	4085	0
105	20230627	173600	275015315	4085	4085	4085	4085	0
106	20230627	173500	275015315	4085	4085	4085	4085	0
107	20230627	173400	275015315	4085	4085	4085	4085	0
108	20230627	173300	275015315	4085	4085	4085	4085	0
109	20230627	173200	275015315	4085	4085	4085	4085	0
110	20230627	173100	275015315	4085	4085	4085	4085	0
111	20230627	173000	275015315	4085	4085	4085	4085	0
112	20230627	172900	275015315	4085	4085	4085	4085	0
113	20230627	172800	275015315	4085	4085	4085	4085	0
114	20230627	172700	275015315	4085	4085	4085	4085	0
115	20230627	172600	275015315	4085	4085	4085	4085	0
116	20230627	172500	275015315	4085	4085	4085	4085	0
117	20230627	172400	275015315	4085	4085	4085	4085	0
118	20230627	172300	275015315	4085	4085	4085	4085	0
119	20230627	172200	275015315	4085	4085	4085	4085	0
120	20230627	172100	275015315	4085	4085	4085	4085	0
121	20230627	172000	275015315	4085	4085	4085	4085	0
122	20230627	171900	275015315	4085	4085	4085	4085	868
123	20230627	171800	275015315	4085	4085	4085	4085	0
124	20230627	171700	275015315	4085	4085	4085	4085	0
125	20230627	171600	275015315	4085	4085	4085	4085	0
126	20230627	171500	275015315	4085	4085	4085	4085	0
127	20230627	171400	275015315	4085	4085	4085	4085	0
128	20230627	171300	275015315	4085	4085	4085	4085	0
129	20230627	171200	275015315	4085	4085	4085	4085	0
130	20230627	171100	275015315	4085	4085	4085	4085	0
131	20230627	171000	275015315	4085	4085	4085	4085	0
132	20230627	170900	275015315	4085	4085	4085	4085	0
133	20230627	170800	275015315	4085	4085	4085	4085	0
134	20230627	170700	275015315	4085	4085	4085	4085	0
135	20230627	170600	275015315	4085	4085	4085	4085	0
136	20230627	170500	275015315	4085	4085	4085	4085	0
137	20230627	170400	275015315	4085	4085	4085	4085	0
138	20230627	170300	275015315	4085	4085	4085	4085	0
139	20230627	170200	275015315	4085	4085	4085	4085	0
140	20230627	170100	275015315	4085	4085	4085	4085	0
141	20230627	170000	275015315	4085	4085	4085	4085	0
142	20230627	165900	275015315	4085	4085	4085	4085	0
143	20230627	165800	275015315	4085	4085	4085	4085	0
144	20230627	165700	275015315	4085	4085	4085	4085	0
145	20230627	165600	275015315	4085	4085	4085	4085	0
146	20230627	165500	275015315	4085	4085	4085	4085	0
147	20230627	165400	275015315	4085	4085	4085	4085	0
148	20230627	165300	275015315	4085	4085	4085	4085	0
149	20230627	165200	275015315	4085	4085	4085	4085	0
150	20230627	165100	275015315	4085	4085	4085	4085	0
151	20230627	165000	275015315	4085	4085	4085	4085	0
152	20230627	164900	275015315	4085	4085	4085	4085	868
153	20230627	164800	275015315	4085	4085	4085	4085	0
154	20230627	164700	275015315	4085	4085	4085	4085	0
155	20230627	164600	275015315	4085	4085	4085	4085	0
156	20230627	164500	275015315	4085	4085	4085	4085	0
157	20230627	164400	275015315	4085	4085	4085	4085	0
158	20230627	164300	275015315	4085	4085	4085	4085	0
159	20230627	164200	275015315	4085	4085	4085	4085	0
160	20230627	164100	275015315	4085	4085	4085	4085	0
161	20230627	164000	275015315	4085	4085	4085	4085	0
162	20230627	163900	275015315	4085	4085	4085	4085	0
163	20230627	163800	275015315	4085	4085	4085	4085	0
164	20230627	163700	275015315	4085	4085	4085	4085	0
165	20230627	163600	275015315	4085	4085	4085	4085	0
166	20230627	163500	275015315	4085	4085	4085	4085	0
167	20230627	163400	275015315	4085	4085	4085	4085	0
168	20230627	163300	275015315	4085	4085	4085	4085	0
169	20230627	163200	275015315	4085	4085	4085	4085	0
170	20230627	163100	275015315	4085	4085	4085	4085	0
171	20230627	163000	275015315	4085	4085	4085	4085	0
172	20230627	162900	275015315	4085	4085	4085	4085	0
173	20230627	162800	275015315	4085	4085	4085	4085	0
174	20230627	162700	275015315	4085	4085	4085	4085	0
175	20230627	162600	275015315	4085	4085	4085	4085	0
176	20230627	162500	275015315	4085	4085	4085	4085	0
177	20230627	162400	275015315	4085	4085	4085	4085	0
178	20230627	162300	275015315	4085	4085	4085	4085	0
179	20230627	162200	275015315	4085	4085	4085	4085	0
180	20230627	162100	275015315	4085	4085	4085	4085	0
181	20230627	162000	275015315	4085	4085	4085	4085	0
182	20230627	161900	275015315	4085	4085	4085	4085	868
183	20230627	161800	275015315	4085	4085	4085	4085	0
184	20230627	161700	275015315	4085	4085	4085	4085	0
185	20230627	161600	275015315	4085	4085	4085	4085	0
186	20230627	161500	275015315	4085	4085	4085	4085	0
187	20230627	161400	275015315	4085	4085	4085	4085	0
188	20230627	161300	275015315	4085	4085	4085	4085	0
189	20230627	161200	275015315	4085	4085	4085	4085	0
190	20230627	161100	275015315	4085	4085	4085	4085	0
191	20230627	161000	275015315	4085	4085	4085	4085	0
192	20230627	160900	275015315	4085	4085	4085	4085	0
193	20230627	160800	275015315	4085	4085	4085	4085	0
194	20230627	160700	275015315	4085	4085	4085	4085	0
195	20230627	160600	275015315	4085	4085	4085	4085	0
196	20230627	160500	275015315	4085	4085	4085	4085	0
197	20230627	160400	275015315	4085	4085	4085	4085	0
198	20230627	160300	275015315	4085	4085	4085	4085	0
199	20230627	160200	275015315	4085	4085	4085	4085	0
200	20230627	160100	275015315	4085	4085	4085	4085	0
201	20230627	160000	275015315	4085	4085	4085	4085	0
202	20230627	155900	275015315	4085	4085	4085	4085	0
203	20230627	155800	275015315	4085	4085	4085	4085	0
204	20230627	155700	275015315	4085	4085	4085	4085	0
205	20230627	155600	275015315	4085	4085	4085	4085	0
206	20230627	155500	275015315	4085	4085	4085	4085	0
207	20230627	155400	275015315	4085	4085	4085	4085	0
208	20230627	155300	275015315	4085	4085	4085	4085	0
209	20230627	155200	275015315	4085	4085	4085	4085	0
210	20230627	155100	275015315	4085	4085	4085	4085	0
211	20230627	155000	275015315	4085	4085	4085	4085	0
212	20230627	154900	275015315	4085	4085	4085	4085	868
213	20230627	154800	275015315	4085	4085	4085	4085	0
214	20230627	154700	275015315	4085	4085	4085	4085	0
215	20230627	154600	275015315	4085	4085	4085	4085	0
216	20230627	154500	275015315	4085	4085	4085	4085	0
217	20230627	154400	275015315	4085	4085	4085	4085	0
218	20230627	154300	275015315	4085	4085	4085	4085	0
219	20230627	154200	275015315	4085	4085	4085	4085	0
220	20230627	154100	275015315	4085	4085	4085	4085	0
221	20230627	154000	275015315	4085	4085	4085	4085	0
222	20230627	153900	275015315	4085	4085	4085	4085	0
223	20230627	153800	275015315	4085	4085	4085	4085	0
224	20230627	153700	275015315	4085	4085	4085	4085	0
225	20230627	153600	275015315	4085	4085	4085	4085	0
226	20230627	153500	275015315	4085	4085	4085	4085	0
227	20230627	153400	275015315	4085	4085	4085	4085	0
228	20230627	153300	275015315	4085	4085	4085	4085	0
229	20230627	153200	275015315	4085	4085	4085	4085	0
230	20230627	153100	275015315	4085	4085	4085	4085	0
231	20230627	153000	275015315	4085	4085	4085	4085	868
232	20230627	152900	271469535	4085	4085	4085	4085	0
233	20230627	152800	271469535	4085	4085	4085	4085	0
234	20230627	152700	271469535	4085	4085	4085	4085	0
235	20230627	152600	271469535	4085	4085	4085	4085	0
236	20230627	152500	271469535	4085	4085	4085	4085	0
237	20230627	152400	271469535	4085	4085	4085	4085	0
238	20230627	152300	271469535	4085	4085	4085	4085	0
239	20230627	152200	271469535	4085	4085	4085	4085	0
240	20230627	152100	271469535	4085	4085	4085	4085	0
241	20230627	152000	271469535	4085	4085	4085	4085	0
242	20230627	151900	271469535	4085	4085	4085	4045	568
243	20230627	151800	269151975	4085	4085	4085	4085	1
244	20230627	151700	269147890	4085	4085	4085	4085	1
245	20230627	151600	269143805	4045	4045	4045	4045	6
246	20230627	151500	269119535	4085	4085	4085	4085	1
247	20230627	151400	269115450	4085	4085	4085	4085	1
248	20230627	151300	269111365	4085	4085	4085	4085	1
249	20230627	151200	269107280	4085	4085	4085	4085	1
250	20230627	151100	269103195	4085	4085	4085	4085	1
251	20230627	151000	269099110	4085	4085	4085	4085	1
252	20230627	150900	269095025	4085	4085	4085	4085	1
253	20230627	150800	269090940	4060	4060	4060	4060	1
254	20230627	150700	269086880	4060	4060	4060	4060	0
255	20230627	150600	269086880	4060	4060	4060	4060	1
256	20230627	150500	269082820	4060	4060	4060	4060	1
257	20230627	150400	269078760	4070	4050	4070	4050	501
258	20230627	150300	267049690	4075	4075	4075	4075	0
259	20230627	150200	267049690	4075	4075	4075	4075	1
260	20230627	150100	267045615	4075	4075	4075	4075	1
261	20230627	150000	267041540	4075	4075	4075	4075	1
262	20230627	145900	267037465	4075	4075	4075	4075	1
263	20230627	145800	267033390	4075	4075	4075	4075	0
264	20230627	145700	267033390	4075	4075	4075	4075	1
265	20230627	145600	267029315	4075	4075	4075	4075	1
266	20230627	145500	267025240	4075	4075	4075	4075	1
267	20230627	145400	267021165	4075	4075	4075	4075	5
268	20230627	145300	267000790	4075	4075	4075	4075	1
269	20230627	145200	266996715	4075	4075	4075	4075	1
270	20230627	145100	266992640	4075	4075	4075	4075	1
271	20230627	145000	266988565	4080	4080	4080	4080	0
272	20230627	144900	266988565	4080	4080	4080	4080	1
273	20230627	144800	266984485	4080	4080	4080	4080	1
274	20230627	144700	266980405	4080	4080	4080	4080	1
275	20230627	144600	266976325	4085	4050	4085	4050	211
276	20230627	144500	266121740	4090	4090	4090	4090	0
277	20230627	144400	266121740	4090	4090	4090	4090	1
278	20230627	144300	266117650	4090	4090	4090	4090	1
279	20230627	144200	266113560	4090	4090	4090	4090	3
280	20230627	144100	266101290	4090	4090	4090	4090	0
281	20230627	144000	266101290	4090	4090	4090	4090	1
282	20230627	143900	266097200	4085	4085	4085	4085	101
283	20230627	143800	265684615	4085	4070	4090	4070	2001
284	20230627	143700	257511255	4070	4070	4070	4070	1
285	20230627	143600	257507185	4070	4070	4070	4070	0
286	20230627	143500	257507185	4070	4070	4070	4070	6
287	20230627	143400	257482765	4070	4070	4070	4070	1
288	20230627	143300	257478695	4070	4070	4070	4070	1
289	20230627	143200	257474625	4070	4070	4070	4070	0
290	20230627	143100	257474625	4070	4070	4070	4070	1
291	20230627	143000	257470555	4070	4070	4070	4070	1
292	20230627	142900	257466485	4070	4070	4070	4070	1
293	20230627	142800	257462415	4065	4065	4065	4065	1
294	20230627	142700	257458350	4070	4070	4070	4070	0
295	20230627	142600	257458350	4070	4070	4070	4070	1
296	20230627	142500	257454280	4070	4070	4070	4070	1
297	20230627	142400	257450210	4070	4070	4070	4070	1
298	20230627	142300	257446140	4070	4070	4070	4070	0
299	20230627	142200	257446140	4070	4070	4070	4070	1
300	20230627	142100	257442070	4070	4070	4070	4070	1
301	20230627	142000	257438000	4070	4070	4070	4070	1
302	20230627	141900	257433930	4070	4070	4070	4070	0
303	20230627	141800	257433930	4070	4070	4070	4070	1
304	20230627	141700	257429860	4070	4065	4070	4065	301
305	20230627	141600	256206290	4065	4065	4065	4065	1
306	20230627	141500	256202225	4065	4065	4065	4065	1
307	20230627	141400	256198160	4065	4065	4065	4065	0
308	20230627	141300	256198160	4065	4065	4065	4065	1
309	20230627	141200	256194095	4065	4065	4065	4065	1
310	20230627	141100	256190030	4060	4060	4060	4060	1
311	20230627	141000	256185970	4060	4060	4060	4060	0
312	20230627	140900	256185970	4060	4060	4060	4060	1
313	20230627	140800	256181910	4060	4060	4060	4060	41
314	20230627	140700	256015450	4060	4060	4060	4060	1
315	20230627	140600	256011390	4060	4060	4060	4060	1
316	20230627	140500	256007330	4060	4060	4060	4060	0
317	20230627	140400	256007330	4060	4060	4060	4060	1
318	20230627	140300	256003270	4060	4060	4060	4060	1
319	20230627	140200	255999210	4060	4060	4060	4060	1
320	20230627	140100	255995150	4055	4055	4055	4055	0
321	20230627	140000	255995150	4055	4055	4055	4055	1
322	20230627	135900	255991095	4060	4030	4060	4030	501
323	20230627	135800	253972035	4060	4060	4060	4060	1
324	20230627	135700	253967975	4035	4035	4035	4035	100
325	20230627	135600	253564475	4060	4060	4060	4060	1
326	20230627	135500	253560415	4060	4060	4060	4060	1
327	20230627	135400	253556355	4065	4055	4065	4055	95
328	20230627	135300	253171120	4055	4055	4055	4055	1
329	20230627	135200	253167065	4055	4055	4055	4055	0
330	20230627	135100	253167065	4055	4055	4055	4055	1
331	20230627	135000	253163010	4055	4055	4055	4055	1
332	20230627	134900	253158955	4055	4055	4055	4055	1
333	20230627	134800	253154900	4055	4055	4055	4055	0
334	20230627	134700	253154900	4055	4055	4055	4055	1
335	20230627	134600	253150845	4055	4055	4055	4055	1
336	20230627	134500	253146790	4055	4055	4055	4055	1
337	20230627	134400	253142735	4055	4055	4055	4055	1
338	20230627	134300	253138680	4060	4060	4060	4060	0
339	20230627	134200	253138680	4060	4060	4060	4060	1
340	20230627	134100	253134620	4060	4060	4060	4060	1
341	20230627	134000	253130560	4060	4060	4060	4060	92
342	20230627	133900	252757040	4060	4060	4060	4060	0
343	20230627	133800	252757040	4060	4060	4060	4060	1
344	20230627	133700	252752980	4060	4060	4060	4060	3
345	20230627	133600	252740800	4060	4060	4060	4060	1
346	20230627	133500	252736740	4060	4060	4060	4060	1
347	20230627	133400	252732680	4060	4060	4060	4060	0
348	20230627	133300	252732680	4060	4060	4060	4060	1
349	20230627	133200	252728620	4060	4060	4060	4060	1
350	20230627	133100	252724560	4060	4060	4060	4060	1
351	20230627	133000	252720500	4065	4065	4065	4065	0
352	20230627	132900	252720500	4065	4065	4065	4065	1
353	20230627	132800	252716435	4065	4065	4065	4065	1
354	20230627	132700	252712370	4065	4065	4065	4065	1
355	20230627	132600	252708305	4065	4065	4065	4065	0
356	20230627	132500	252708305	4065	4050	4065	4050	4
357	20230627	132400	252692090	4050	4050	4050	4050	451
358	20230627	132300	250865540	4050	4050	4050	4050	3
359	20230627	132200	250853390	4050	4050	4050	4050	1
360	20230627	132100	250849340	4050	4050	4050	4050	0
361	20230627	132000	250849340	4050	4050	4050	4050	1
362	20230627	131900	250845290	4050	4050	4050	4050	1
363	20230627	131800	250841240	4050	4040	4050	4035	11001
364	20230627	131700	206452185	4050	4050	4050	4050	0
365	20230627	131600	206452185	4050	4045	4050	4035	966
366	20230627	131500	202549490	4045	4045	4045	4045	1
367	20230627	131400	202545445	4045	4040	4045	4040	23130
368	20230627	131300	109100240	4040	4030	4040	4030	872
369	20230627	131200	105582410	4030	4030	4030	4030	0
370	20230627	131100	105582410	4030	4030	4030	4030	1
371	20230627	131000	105578380	4030	4030	4030	4030	1
372	20230627	130900	105574350	4030	4030	4030	4030	1
373	20230627	130800	105570320	4030	4030	4030	4030	0
374	20230627	130700	105570320	4030	4030	4030	4030	1
375	20230627	130600	105566290	4030	4030	4030	4030	1
376	20230627	130500	105562260	4030	4030	4030	4030	1
377	20230627	130400	105558230	4030	4030	4030	4030	0
378	20230627	130300	105558230	4030	4030	4030	4030	1
379	20230627	130200	105554200	4030	4030	4030	4030	2
380	20230627	130100	105546140	4030	4030	4030	4030	1
381	20230627	130000	105542110	4030	4030	4030	4030	1
382	20230627	125900	105538080	4030	4030	4030	4030	0
383	20230627	125800	105538080	4030	4030	4030	4030	1
384	20230627	125700	105534050	4030	4030	4030	4030	1
385	20230627	125600	105530020	4030	4030	4030	4030	1
386	20230627	125500	105525990	4030	4030	4030	4030	0
387	20230627	125400	105525990	4030	4030	4030	4030	1
388	20230627	125300	105521960	4030	4030	4030	4030	1
389	20230627	125200	105517930	4030	4030	4030	4030	1
390	20230627	125100	105513900	4030	4030	4030	4030	1
391	20230627	125000	105509870	4030	4030	4030	4030	0
392	20230627	124900	105509870	4030	4030	4030	4030	1
393	20230627	124800	105505840	4030	4030	4030	4030	1
394	20230627	124700	105501810	4030	4030	4030	4030	1
395	20230627	124600	105497780	4030	4030	4030	4030	0
396	20230627	124500	105497780	4030	4030	4030	4030	1
397	20230627	124400	105493750	4030	4030	4030	4030	1
398	20230627	124300	105489720	4030	4030	4030	4030	1
399	20230627	124200	105485690	4030	4030	4030	4030	1
400	20230627	124100	105481660	4025	4025	4025	4025	1000
401	20230627	124000	101456660	4025	4025	4025	4025	1
402	20230627	123900	101452635	4025	4025	4025	4025	1
403	20230627	123800	101448610	4025	4025	4025	4025	12
404	20230627	123700	101400310	4025	4025	4025	4025	0
405	20230627	123600	101400310	4025	4025	4025	4025	1
406	20230627	123500	101396285	4025	4025	4025	4025	1
407	20230627	123400	101392260	4025	4025	4025	4025	50
408	20230627	123300	101191010	4025	4025	4025	4025	0
409	20230627	123200	101191010	4025	4025	4025	4025	1
410	20230627	123100	101186985	4025	4025	4025	4025	1
411	20230627	123000	101182960	4025	4025	4025	4025	1
412	20230627	122900	101178935	4025	4025	4025	4025	1
413	20230627	122800	101174910	4025	4025	4025	4025	0
414	20230627	122700	101174910	4025	4025	4025	4025	1
415	20230627	122600	101170885	4025	4025	4025	4025	1
416	20230627	122500	101166860	4025	4025	4025	4025	1
417	20230627	122400	101162835	4025	4025	4025	4025	0
418	20230627	122300	101162835	4025	4025	4025	4025	1
419	20230627	122200	101158810	4025	4025	4025	4025	1
420	20230627	122100	101154785	4025	4025	4025	4025	1
421	20230627	122000	101150760	4025	4025	4025	4025	1
422	20230627	121900	101146735	4025	4025	4025	4025	0
423	20230627	121800	101146735	4025	4025	4025	4025	1
424	20230627	121700	101142710	4025	4025	4025	4025	1
425	20230627	121600	101138685	4025	4025	4025	4025	1
426	20230627	121500	101134660	4020	4020	4020	4020	20
427	20230627	121400	101054260	4025	4025	4025	4025	1
428	20230627	121300	101050235	4025	4025	4025	4025	1
429	20230627	121200	101046210	4025	4025	4025	4025	1
430	20230627	121100	101042185	4025	4025	4025	4025	1
431	20230627	121000	101038160	4025	4025	4025	4025	0
432	20230627	120900	101038160	4025	4025	4025	4025	1
433	20230627	120800	101034135	4025	4025	4025	4025	1
434	20230627	120700	101030110	4025	4025	4025	4025	1
435	20230627	120600	101026085	4025	4025	4025	4025	0
436	20230627	120500	101026085	4025	4025	4025	4025	1
437	20230627	120400	101022060	4025	4025	4025	4025	1
438	20230627	120300	101018035	4025	4025	4025	4025	2
439	20230627	120200	101009985	4025	4025	4025	4025	0
440	20230627	120100	101009985	4025	4025	4025	4025	1
441	20230627	120000	101005960	4025	4025	4025	4025	1
442	20230627	115900	101001935	4025	4025	4025	4025	1
443	20230627	115800	100997910	4025	4025	4025	4025	1
444	20230627	115700	100993885	4025	4025	4025	4025	0
445	20230627	115600	100993885	4025	4025	4025	4025	1
446	20230627	115500	100989860	4025	4025	4025	4025	1
447	20230627	115400	100985835	4025	4025	4025	4025	1
448	20230627	115300	100981810	4025	4025	4025	4025	0
449	20230627	115200	100981810	4025	4025	4025	4025	1
450	20230627	115100	100977785	4015	4015	4025	4015	3
451	20230627	115000	100965730	4025	4015	4025	4015	9
452	20230627	114900	100929585	4025	4010	4025	4010	10
453	20230627	114800	100889470	4015	4025	4025	4015	12
454	20230627	114700	100841260	4030	4030	4030	4030	1
455	20230627	114600	100837230	4030	4030	4030	4030	1
456	20230627	114500	100833200	4030	4030	4030	4030	1
457	20230627	114400	100829170	4030	4030	4030	4030	0
458	20230627	114300	100829170	4030	4030	4030	4030	1
459	20230627	114200	100825140	4030	4030	4030	4030	1
460	20230627	114100	100821110	4030	4030	4030	4030	1
461	20230627	114000	100817080	4030	4030	4030	4030	0
462	20230627	113900	100817080	4030	4030	4030	4030	1
463	20230627	113800	100813050	4030	4030	4030	4030	1
464	20230627	113700	100809020	4030	4030	4030	4030	1
465	20230627	113600	100804990	4030	4030	4030	4030	1
466	20230627	113500	100800960	4030	4030	4030	4030	0
467	20230627	113400	100800960	4030	4030	4030	4030	1
468	20230627	113300	100796930	4030	4020	4030	4020	2
469	20230627	113200	100788880	4030	4020	4030	4020	7
470	20230627	113100	100760730	4020	4020	4020	4020	6
471	20230627	113000	100736610	4030	4020	4030	4020	5
472	20230627	112900	100716500	4020	4020	4030	4020	6
473	20230627	112800	100692370	4030	4030	4030	4030	1
474	20230627	112700	100688340	4030	4030	4030	4030	1
475	20230627	112600	100684310	4030	4030	4030	4030	0
476	20230627	112500	100684310	4030	4005	4030	4005	62
477	20230627	112400	100435975	4005	4005	4005	3990	2388
478	20230627	112300	90901710	4005	4030	4030	3995	2176
479	20230627	112200	82190300	4030	4035	4035	4030	1000
480	20230627	112100	78159295	4040	4040	4040	4040	1
481	20230627	112000	78155255	4040	4045	4045	4040	2
482	20230627	111900	78147170	4045	4045	4045	4045	1
483	20230627	111800	78143125	4045	4045	4045	4045	114
484	20230627	111700	77681995	4050	4050	4050	4050	0
485	20230627	111600	77681995	4050	4050	4050	4050	1
486	20230627	111500	77677945	4050	4050	4050	4050	1
487	20230627	111400	77673895	4050	4050	4050	4050	1
488	20230627	111300	77669845	4045	4045	4045	4045	887
489	20230627	111200	74081930	4045	4045	4045	4045	1
490	20230627	111100	74077885	4045	4025	4045	4025	429
491	20230627	111000	72350720	4025	4025	4025	4025	51
492	20230627	110900	72145445	4025	4025	4025	4025	0
493	20230627	110800	72145445	4025	4025	4025	4025	1
494	20230627	110700	72141420	4025	4025	4025	4025	1
495	20230627	110600	72137395	4025	4025	4025	4025	1
496	20230627	110500	72133370	4025	4025	4025	4025	1
497	20230627	110400	72129345	4025	4025	4025	4025	0
498	20230627	110300	72129345	4025	4025	4025	4025	1
499	20230627	110200	72125320	4025	4025	4025	4025	156
500	20230627	110100	71497420	4025	4025	4025	4025	1
501	20230627	110000	71493395	4025	4025	4025	4025	0
502	20230627	105900	71493395	4025	4025	4025	4025	1
503	20230627	105800	71489370	4025	4025	4025	4025	1
504	20230627	105700	71485345	4025	4025	4025	4025	1
505	20230627	105600	71481320	4025	4025	4025	4025	1
506	20230627	105500	71477295	4025	4025	4025	4025	0
507	20230627	105400	71477295	4025	4025	4025	4025	1
508	20230627	105300	71473270	4025	4025	4025	4025	1
509	20230627	105200	71469245	4025	4025	4025	4025	1
510	20230627	105100	71465220	4025	4025	4025	4025	0
511	20230627	105000	71465220	4025	4025	4025	4025	1
512	20230627	104900	71461195	4025	4025	4025	4025	1
513	20230627	104800	71457170	4025	4025	4025	4025	1
514	20230627	104700	71453145	4025	4025	4025	4025	0
515	20230627	104600	71453145	4025	4025	4025	4025	1
516	20230627	104500	71449120	4025	4015	4025	4015	132
517	20230627	104400	70919130	4015	4015	4015	4015	1
518	20230627	104300	70915115	4015	4015	4015	4015	1
519	20230627	104200	70911100	4010	4010	4010	4010	8
520	20230627	104100	70879020	4010	4010	4010	4010	1
521	20230627	104000	70875010	4010	4010	4010	4010	1
522	20230627	103900	70871000	4010	4010	4010	4010	1
523	20230627	103800	70866990	4010	4000	4010	4000	165
524	20230627	103700	70206980	4010	4005	4010	4000	5001
525	20230627	103600	50197720	4020	4020	4020	4020	1
526	20230627	103500	50193700	4030	4035	4035	4020	432
527	20230627	103400	48454845	4050	4050	4050	4050	1
528	20230627	103300	48450795	4050	4050	4050	4050	0
529	20230627	103200	48450795	4050	4050	4050	4050	1
530	20230627	103100	48446745	4050	4050	4050	4050	1
531	20230627	103000	48442695	4050	4050	4050	4050	1
532	20230627	102900	48438645	4050	4050	4050	4050	0
533	20230627	102800	48438645	4050	4050	4050	4050	1
534	20230627	102700	48434595	4050	4050	4050	4050	1
535	20230627	102600	48430545	4050	4050	4050	4050	1
536	20230627	102500	48426495	4050	4050	4050	4050	1
537	20230627	102400	48422445	4050	4050	4050	4050	0
538	20230627	102300	48422445	4050	4050	4050	4050	1
539	20230627	102200	48418395	4050	4050	4050	4050	1
540	20230627	102100	48414345	4050	4050	4050	4050	1
541	20230627	102000	48410295	4050	4050	4050	4050	0
542	20230627	101900	48410295	4050	4050	4050	4050	1
543	20230627	101800	48406245	4050	4050	4050	4050	1
544	20230627	101700	48402195	4050	4050	4050	4050	1
545	20230627	101600	48398145	4050	4050	4050	4050	0
546	20230627	101500	48398145	4050	4050	4050	4050	1
547	20230627	101400	48394095	4050	4045	4050	4045	3103
548	20230627	101300	35842455	4045	4045	4045	4045	1
549	20230627	101200	35838410	4045	4045	4045	4045	1
550	20230627	101100	35834365	4045	4045	4045	4045	0
551	20230627	101000	35834365	4045	4045	4045	4045	1
552	20230627	100900	35830320	4045	4045	4045	4045	1
553	20230627	100800	35826275	4045	4030	4045	4030	5
554	20230627	100700	35806110	4045	4045	4045	4045	0
555	20230627	100600	35806110	4045	4045	4045	4045	1
556	20230627	100500	35802065	4045	4045	4045	4045	1
557	20230627	100400	35798020	4045	4045	4045	4045	1
558	20230627	100300	35793975	4045	4045	4045	4045	1
559	20230627	100200	35789930	4045	4045	4045	4045	0
560	20230627	100100	35789930	4045	4045	4045	4045	1
561	20230627	100000	35785885	4045	4045	4045	4045	1
562	20230627	095900	35781840	4045	4045	4045	4045	1
563	20230627	095800	35777795	4055	4055	4055	4055	1
564	20230627	095700	35773740	4055	4050	4055	4040	120
565	20230627	095600	35288335	4050	4050	4050	4050	1
566	20230627	095500	35284285	4050	4050	4050	4050	1
567	20230627	095400	35280235	4050	4050	4050	4050	0
568	20230627	095300	35280235	4050	4050	4050	4050	1
569	20230627	095200	35276185	4050	4050	4050	4050	1
570	20230627	095100	35272135	4050	4050	4050	4050	1
571	20230627	095000	35268085	4040	4040	4040	4040	154
572	20230627	094900	34645925	4035	4035	4035	4035	115
573	20230627	094800	34181900	4035	4030	4035	4030	304
574	20230627	094700	32956775	4030	4030	4030	4030	1
575	20230627	094600	32952745	4030	4030	4030	4030	1
576	20230627	094500	32948715	4030	4030	4030	4030	0
577	20230627	094400	32948715	4030	4010	4030	4010	101
578	20230627	094300	32543685	4030	4030	4030	4030	1
579	20230627	094200	32539655	4030	4030	4030	4030	1
580	20230627	094100	32535625	4030	4030	4030	4030	1
581	20230627	094000	32531595	4030	4030	4030	4030	204
582	20230627	093900	31709475	4030	4030	4030	4030	14
583	20230627	093800	31653055	4030	4030	4030	4030	1
584	20230627	093700	31649025	4030	4030	4030	4030	1
585	20230627	093600	31644995	4030	4030	4030	4030	0
586	20230627	093500	31644995	4030	4030	4030	4030	26
587	20230627	093400	31540215	4030	4030	4030	4030	1
588	20230627	093300	31536185	4030	4030	4030	4030	1
589	20230627	093200	31532155	4030	4030	4030	4030	1
590	20230627	093100	31528125	4030	4030	4030	4030	0
591	20230627	093000	31528125	4030	4030	4030	4030	1
592	20230627	092900	31524095	4030	4030	4030	4030	1
593	20230627	092800	31520065	4030	4030	4030	4030	1
594	20230627	092700	31516035	4030	4030	4030	4030	0
595	20230627	092600	31516035	4030	4030	4030	4030	1
596	20230627	092500	31512005	4030	4030	4030	4030	1
597	20230627	092400	31507975	4030	4030	4030	4030	1
598	20230627	092300	31503945	4030	4030	4030	4030	0
599	20230627	092200	31503945	4030	4030	4030	4030	1
600	20230627	092100	31499915	4030	4005	4030	4005	5
601	20230627	092000	31479865	4030	4030	4030	4030	1
602	20230627	091900	31475835	4030	4030	4030	4030	1
603	20230627	091800	31471805	4030	4030	4030	4030	0
604	20230627	091700	31471805	4030	4030	4030	4030	1
605	20230627	091600	31467775	4030	4030	4030	4030	1
606	20230627	091500	31463745	4030	4030	4030	4030	1
607	20230627	091400	31459715	4025	4025	4025	4025	5
608	20230627	091300	31439590	4025	4025	4025	4025	1
609	20230627	091200	31435565	4025	4010	4025	4010	84
610	20230627	091100	31098675	4010	4010	4010	4010	205
611	20230627	091000	30276625	4010	4010	4010	4010	1
612	20230627	090900	30272615	4000	4000	4000	4000	37
613	20230627	090800	30124615	4010	4010	4010	4010	1
614	20230627	090700	30120605	4015	4015	4015	4015	1
615	20230627	090600	30116590	4015	4015	4015	4015	1
616	20230627	090500	30112575	4000	4005	4005	4000	300
617	20230627	090400	28911435	4045	4045	4045	4045	1
618	20230627	090300	28907390	4045	4045	4045	4045	1
619	20230627	090200	28903345	4070	4035	4070	4020	1798
620	20230627	090100	21658335	4095	4095	4095	4095	0
621	20230627	090000	21658335	4095	4080	4100	4010	5315