KissMeData/129890/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195700	89344805	4065	4065	4065	4065	437
3	20230627	195600	89344805	4065	4065	4065	4065	0
4	20230627	195500	89344805	4065	4065	4065	4065	0
5	20230627	195400	89344805	4065	4065	4065	4065	0
6	20230627	195300	89344805	4065	4065	4065	4065	0
7	20230627	195200	89344805	4065	4065	4065	4065	0
8	20230627	195100	89344805	4065	4065	4065	4065	0
9	20230627	195000	89344805	4065	4065	4065	4065	0
10	20230627	194900	89344805	4065	4065	4065	4065	0
11	20230627	194800	89344805	4065	4065	4065	4065	0
12	20230627	194700	89344805	4065	4065	4065	4065	0
13	20230627	194600	89344805	4065	4065	4065	4065	0
14	20230627	194500	89344805	4065	4065	4065	4065	0
15	20230627	194400	89344805	4065	4065	4065	4065	0
16	20230627	194300	89344805	4065	4065	4065	4065	0
17	20230627	194200	89344805	4065	4065	4065	4065	0
18	20230627	194100	89344805	4065	4065	4065	4065	0
19	20230627	194000	89344805	4065	4065	4065	4065	0
20	20230627	193900	89344805	4065	4065	4065	4065	0
21	20230627	193800	89344805	4065	4065	4065	4065	0
22	20230627	193700	89344805	4065	4065	4065	4065	0
23	20230627	193600	89344805	4065	4065	4065	4065	0
24	20230627	193500	89344805	4065	4065	4065	4065	0
25	20230627	193400	89344805	4065	4065	4065	4065	0
26	20230627	193300	89344805	4065	4065	4065	4065	0
27	20230627	193200	89344805	4065	4065	4065	4065	0
28	20230627	193100	89344805	4065	4065	4065	4065	0
29	20230627	193000	89344805	4065	4065	4065	4065	0
30	20230627	192900	89344805	4065	4065	4065	4065	0
31	20230627	192800	89344805	4065	4065	4065	4065	0
32	20230627	192700	89344805	4065	4065	4065	4065	437
33	20230627	192600	89344805	4065	4065	4065	4065	0
34	20230627	192500	89344805	4065	4065	4065	4065	0
35	20230627	192400	89344805	4065	4065	4065	4065	0
36	20230627	192300	89344805	4065	4065	4065	4065	0
37	20230627	192200	89344805	4065	4065	4065	4065	0
38	20230627	192100	89344805	4065	4065	4065	4065	0
39	20230627	192000	89344805	4065	4065	4065	4065	0
40	20230627	191900	89344805	4065	4065	4065	4065	0
41	20230627	191800	89344805	4065	4065	4065	4065	0
42	20230627	191700	89344805	4065	4065	4065	4065	0
43	20230627	191600	89344805	4065	4065	4065	4065	0
44	20230627	191500	89344805	4065	4065	4065	4065	0
45	20230627	191400	89344805	4065	4065	4065	4065	0
46	20230627	191300	89344805	4065	4065	4065	4065	0
47	20230627	191200	89344805	4065	4065	4065	4065	0
48	20230627	191100	89344805	4065	4065	4065	4065	0
49	20230627	191000	89344805	4065	4065	4065	4065	0
50	20230627	190900	89344805	4065	4065	4065	4065	0
51	20230627	190800	89344805	4065	4065	4065	4065	0
52	20230627	190700	89344805	4065	4065	4065	4065	0
53	20230627	190600	89344805	4065	4065	4065	4065	0
54	20230627	190500	89344805	4065	4065	4065	4065	0
55	20230627	190400	89344805	4065	4065	4065	4065	0
56	20230627	190300	89344805	4065	4065	4065	4065	0
57	20230627	190200	89344805	4065	4065	4065	4065	0
58	20230627	190100	89344805	4065	4065	4065	4065	0
59	20230627	190000	89344805	4065	4065	4065	4065	0
60	20230627	185900	89344805	4065	4065	4065	4065	0
61	20230627	185800	89344805	4065	4065	4065	4065	0
62	20230627	185700	89344805	4065	4065	4065	4065	437
63	20230627	185600	89344805	4065	4065	4065	4065	0
64	20230627	185500	89344805	4065	4065	4065	4065	0
65	20230627	185400	89344805	4065	4065	4065	4065	0
66	20230627	185300	89344805	4065	4065	4065	4065	0
67	20230627	185200	89344805	4065	4065	4065	4065	0
68	20230627	185100	89344805	4065	4065	4065	4065	0
69	20230627	185000	89344805	4065	4065	4065	4065	0
70	20230627	184900	89344805	4065	4065	4065	4065	0
71	20230627	184800	89344805	4065	4065	4065	4065	0
72	20230627	184700	89344805	4065	4065	4065	4065	0
73	20230627	184600	89344805	4065	4065	4065	4065	0
74	20230627	184500	89344805	4065	4065	4065	4065	0
75	20230627	184400	89344805	4065	4065	4065	4065	0
76	20230627	184300	89344805	4065	4065	4065	4065	0
77	20230627	184200	89344805	4065	4065	4065	4065	0
78	20230627	184100	89344805	4065	4065	4065	4065	0
79	20230627	184000	89344805	4065	4065	4065	4065	0
80	20230627	183900	89344805	4065	4065	4065	4065	0
81	20230627	183800	89344805	4065	4065	4065	4065	0
82	20230627	183700	89344805	4065	4065	4065	4065	0
83	20230627	183600	89344805	4065	4065	4065	4065	0
84	20230627	183500	89344805	4065	4065	4065	4065	0
85	20230627	183400	89344805	4065	4065	4065	4065	0
86	20230627	183300	89344805	4065	4065	4065	4065	0
87	20230627	183200	89344805	4065	4065	4065	4065	0
88	20230627	183100	89344805	4065	4065	4065	4065	0
89	20230627	183000	89344805	4065	4065	4065	4065	0
90	20230627	182900	89344805	4065	4065	4065	4065	0
91	20230627	182800	89344805	4065	4065	4065	4065	0
92	20230627	182700	89344805	4065	4065	4065	4065	437
93	20230627	182600	89344805	4065	4065	4065	4065	0
94	20230627	182500	89344805	4065	4065	4065	4065	0
95	20230627	182400	89344805	4065	4065	4065	4065	0
96	20230627	182300	89344805	4065	4065	4065	4065	0
97	20230627	182200	89344805	4065	4065	4065	4065	0
98	20230627	182100	89344805	4065	4065	4065	4065	0
99	20230627	182000	89344805	4065	4065	4065	4065	0
100	20230627	181900	89344805	4065	4065	4065	4065	0
101	20230627	181800	89344805	4065	4065	4065	4065	0
102	20230627	181700	89344805	4065	4065	4065	4065	0
103	20230627	181600	89344805	4065	4065	4065	4065	0
104	20230627	181500	89344805	4065	4065	4065	4065	0
105	20230627	181400	89344805	4065	4065	4065	4065	0
106	20230627	181300	89344805	4065	4065	4065	4065	0
107	20230627	181200	89344805	4065	4065	4065	4065	0
108	20230627	181100	89344805	4065	4065	4065	4065	0
109	20230627	181000	89344805	4065	4065	4065	4065	0
110	20230627	180900	89344805	4065	4065	4065	4065	0
111	20230627	180800	89344805	4065	4065	4065	4065	0
112	20230627	180700	89344805	4065	4065	4065	4065	0
113	20230627	180600	89344805	4065	4065	4065	4065	0
114	20230627	180500	89344805	4065	4065	4065	4065	0
115	20230627	180400	89344805	4065	4065	4065	4065	0
116	20230627	180300	89344805	4065	4065	4065	4065	0
117	20230627	180200	89344805	4065	4065	4065	4065	0
118	20230627	180100	89344805	4065	4065	4065	4065	0
119	20230627	180000	89344805	4065	4065	4065	4065	0
120	20230627	175900	89344805	4065	4065	4065	4065	0
121	20230627	175800	89344805	4065	4065	4065	4065	0
122	20230627	175700	89344805	4065	4065	4065	4065	437
123	20230627	175600	89344805	4065	4065	4065	4065	0
124	20230627	175500	89344805	4065	4065	4065	4065	0
125	20230627	175400	89344805	4065	4065	4065	4065	0
126	20230627	175300	89344805	4065	4065	4065	4065	0
127	20230627	175200	89344805	4065	4065	4065	4065	0
128	20230627	175100	89344805	4065	4065	4065	4065	0
129	20230627	175000	89344805	4065	4065	4065	4065	0
130	20230627	174900	89344805	4065	4065	4065	4065	0
131	20230627	174800	89344805	4065	4065	4065	4065	0
132	20230627	174700	89344805	4065	4065	4065	4065	0
133	20230627	174600	89344805	4065	4065	4065	4065	0
134	20230627	174500	89344805	4065	4065	4065	4065	0
135	20230627	174400	89344805	4065	4065	4065	4065	0
136	20230627	174300	89344805	4065	4065	4065	4065	0
137	20230627	174200	89344805	4065	4065	4065	4065	0
138	20230627	174100	89344805	4065	4065	4065	4065	0
139	20230627	174000	89344805	4065	4065	4065	4065	0
140	20230627	173900	89344805	4065	4065	4065	4065	0
141	20230627	173800	89344805	4065	4065	4065	4065	0
142	20230627	173700	89344805	4065	4065	4065	4065	0
143	20230627	173600	89344805	4065	4065	4065	4065	0
144	20230627	173500	89344805	4065	4065	4065	4065	0
145	20230627	173400	89344805	4065	4065	4065	4065	0
146	20230627	173300	89344805	4065	4065	4065	4065	0
147	20230627	173200	89344805	4065	4065	4065	4065	0
148	20230627	173100	89344805	4065	4065	4065	4065	0
149	20230627	173000	89344805	4065	4065	4065	4065	0
150	20230627	172900	89344805	4065	4065	4065	4065	0
151	20230627	172800	89344805	4065	4065	4065	4065	0
152	20230627	172700	89344805	4065	4065	4065	4065	437
153	20230627	172600	89344805	4065	4065	4065	4065	0
154	20230627	172500	89344805	4065	4065	4065	4065	0
155	20230627	172400	89344805	4065	4065	4065	4065	0
156	20230627	172300	89344805	4065	4065	4065	4065	0
157	20230627	172200	89344805	4065	4065	4065	4065	0
158	20230627	172100	89344805	4065	4065	4065	4065	0
159	20230627	172000	89344805	4065	4065	4065	4065	0
160	20230627	171900	89344805	4065	4065	4065	4065	0
161	20230627	171800	89344805	4065	4065	4065	4065	0
162	20230627	171700	89344805	4065	4065	4065	4065	0
163	20230627	171600	89344805	4065	4065	4065	4065	0
164	20230627	171500	89344805	4065	4065	4065	4065	0
165	20230627	171400	89344805	4065	4065	4065	4065	0
166	20230627	171300	89344805	4065	4065	4065	4065	0
167	20230627	171200	89344805	4065	4065	4065	4065	0
168	20230627	171100	89344805	4065	4065	4065	4065	0
169	20230627	171000	89344805	4065	4065	4065	4065	0
170	20230627	170900	89344805	4065	4065	4065	4065	0
171	20230627	170800	89344805	4065	4065	4065	4065	0
172	20230627	170700	89344805	4065	4065	4065	4065	0
173	20230627	170600	89344805	4065	4065	4065	4065	0
174	20230627	170500	89344805	4065	4065	4065	4065	0
175	20230627	170400	89344805	4065	4065	4065	4065	0
176	20230627	170300	89344805	4065	4065	4065	4065	0
177	20230627	170200	89344805	4065	4065	4065	4065	0
178	20230627	170100	89344805	4065	4065	4065	4065	0
179	20230627	170000	89344805	4065	4065	4065	4065	0
180	20230627	165900	89344805	4065	4065	4065	4065	0
181	20230627	165800	89344805	4065	4065	4065	4065	0
182	20230627	165700	89344805	4065	4065	4065	4065	437
183	20230627	165600	89344805	4065	4065	4065	4065	0
184	20230627	165500	89344805	4065	4065	4065	4065	0
185	20230627	165400	89344805	4065	4065	4065	4065	0
186	20230627	165300	89344805	4065	4065	4065	4065	0
187	20230627	165200	89344805	4065	4065	4065	4065	0
188	20230627	165100	89344805	4065	4065	4065	4065	0
189	20230627	165000	89344805	4065	4065	4065	4065	0
190	20230627	164900	89344805	4065	4065	4065	4065	0
191	20230627	164800	89344805	4065	4065	4065	4065	0
192	20230627	164700	89344805	4065	4065	4065	4065	0
193	20230627	164600	89344805	4065	4065	4065	4065	0
194	20230627	164500	89344805	4065	4065	4065	4065	0
195	20230627	164400	89344805	4065	4065	4065	4065	0
196	20230627	164300	89344805	4065	4065	4065	4065	0
197	20230627	164200	89344805	4065	4065	4065	4065	0
198	20230627	164100	89344805	4065	4065	4065	4065	0
199	20230627	164000	89344805	4065	4065	4065	4065	0
200	20230627	163900	89344805	4065	4065	4065	4065	0
201	20230627	163800	89344805	4065	4065	4065	4065	0
202	20230627	163700	89344805	4065	4065	4065	4065	0
203	20230627	163600	89344805	4065	4065	4065	4065	0
204	20230627	163500	89344805	4065	4065	4065	4065	0
205	20230627	163400	89344805	4065	4065	4065	4065	0
206	20230627	163300	89344805	4065	4065	4065	4065	0
207	20230627	163200	89344805	4065	4065	4065	4065	0
208	20230627	163100	89344805	4065	4065	4065	4065	0
209	20230627	163000	89344805	4065	4065	4065	4065	0
210	20230627	162900	89344805	4065	4065	4065	4065	0
211	20230627	162800	89344805	4065	4065	4065	4065	0
212	20230627	162700	89344805	4065	4065	4065	4065	437
213	20230627	162600	89344805	4065	4065	4065	4065	0
214	20230627	162500	89344805	4065	4065	4065	4065	0
215	20230627	162400	89344805	4065	4065	4065	4065	0
216	20230627	162300	89344805	4065	4065	4065	4065	0
217	20230627	162200	89344805	4065	4065	4065	4065	0
218	20230627	162100	89344805	4065	4065	4065	4065	0
219	20230627	162000	89344805	4065	4065	4065	4065	0
220	20230627	161900	89344805	4065	4065	4065	4065	0
221	20230627	161800	89344805	4065	4065	4065	4065	0
222	20230627	161700	89344805	4065	4065	4065	4065	0
223	20230627	161600	89344805	4065	4065	4065	4065	0
224	20230627	161500	89344805	4065	4065	4065	4065	0
225	20230627	161400	89344805	4065	4065	4065	4065	0
226	20230627	161300	89344805	4065	4065	4065	4065	0
227	20230627	161200	89344805	4065	4065	4065	4065	0
228	20230627	161100	89344805	4065	4065	4065	4065	0
229	20230627	161000	89344805	4065	4065	4065	4065	0
230	20230627	160900	89344805	4065	4065	4065	4065	0
231	20230627	160800	89344805	4065	4065	4065	4065	0
232	20230627	160700	89344805	4065	4065	4065	4065	0
233	20230627	160600	89344805	4065	4065	4065	4065	0
234	20230627	160500	89344805	4065	4065	4065	4065	0
235	20230627	160400	89344805	4065	4065	4065	4065	0
236	20230627	160300	89344805	4065	4065	4065	4065	0
237	20230627	160200	89344805	4065	4065	4065	4065	0
238	20230627	160100	89344805	4065	4065	4065	4065	0
239	20230627	160000	89344805	4065	4065	4065	4065	0
240	20230627	155900	89344805	4065	4065	4065	4065	0
241	20230627	155800	89344805	4065	4065	4065	4065	0
242	20230627	155700	89344805	4065	4065	4065	4065	437
243	20230627	155600	89344805	4065	4065	4065	4065	0
244	20230627	155500	89344805	4065	4065	4065	4065	0
245	20230627	155400	89344805	4065	4065	4065	4065	0
246	20230627	155300	89344805	4065	4065	4065	4065	0
247	20230627	155200	89344805	4065	4065	4065	4065	0
248	20230627	155100	89344805	4065	4065	4065	4065	0
249	20230627	155000	89344805	4065	4065	4065	4065	0
250	20230627	154900	89344805	4065	4065	4065	4065	0
251	20230627	154800	89344805	4065	4065	4065	4065	0
252	20230627	154700	89344805	4065	4065	4065	4065	0
253	20230627	154600	89344805	4065	4065	4065	4065	0
254	20230627	154500	89344805	4065	4065	4065	4065	0
255	20230627	154400	89344805	4065	4065	4065	4065	0
256	20230627	154300	89344805	4065	4065	4065	4065	0
257	20230627	154200	89344805	4065	4065	4065	4065	0
258	20230627	154100	89344805	4065	4065	4065	4065	0
259	20230627	154000	89344805	4065	4065	4065	4065	0
260	20230627	153900	89344805	4065	4065	4065	4065	0
261	20230627	153800	89344805	4065	4065	4065	4065	0
262	20230627	153700	89344805	4065	4065	4065	4065	0
263	20230627	153600	89344805	4065	4065	4065	4065	0
264	20230627	153500	89344805	4065	4065	4065	4065	0
265	20230627	153400	89344805	4065	4065	4065	4065	0
266	20230627	153300	89344805	4065	4065	4065	4065	0
267	20230627	153200	89344805	4065	4065	4065	4065	0
268	20230627	153100	89344805	4065	4065	4065	4065	0
269	20230627	153000	89344805	4065	4065	4065	4065	437
270	20230627	152900	87568400	4070	4070	4070	4070	0
271	20230627	152800	87568400	4070	4070	4070	4070	0
272	20230627	152700	87568400	4070	4070	4070	4070	0
273	20230627	152600	87568400	4070	4070	4070	4070	0
274	20230627	152500	87568400	4070	4070	4070	4070	0
275	20230627	152400	87568400	4070	4070	4070	4070	0
276	20230627	152300	87568400	4070	4070	4070	4070	0
277	20230627	152200	87568400	4070	4070	4070	4070	0
278	20230627	152100	87568400	4070	4070	4070	4070	0
279	20230627	152000	87568400	4070	4070	4070	4070	0
280	20230627	151900	87568400	4070	4075	4075	4070	6
281	20230627	151800	87543970	4065	4065	4065	4055	33
282	20230627	151700	87410120	4055	4055	4055	4055	0
283	20230627	151600	87410120	4055	4055	4055	4055	2
284	20230627	151500	87402010	4055	4060	4060	4055	322
285	20230627	151400	86095615	4065	4065	4065	4065	0
286	20230627	151300	86095615	4065	4065	4065	4065	0
287	20230627	151200	86095615	4065	4065	4065	4065	50
288	20230627	151100	85892365	4065	4065	4065	4065	0
289	20230627	151000	85892365	4065	4065	4065	4065	0
290	20230627	150900	85892365	4065	4060	4065	4060	100
291	20230627	150800	85486045	4060	4055	4060	4055	421
292	20230627	150700	83777790	4055	4055	4055	4055	3
293	20230627	150600	83765625	4055	4060	4060	4055	104
294	20230627	150500	83343405	4060	4060	4060	4060	12
295	20230627	150400	83294685	4060	4065	4065	4060	12
296	20230627	150300	83245960	4070	4070	4070	4065	312
297	20230627	150200	81977660	4070	4070	4070	4070	0
298	20230627	150100	81977660	4070	4065	4070	4065	3
299	20230627	150000	81965460	4070	4070	4070	4065	7
300	20230627	145900	81936980	4065	4070	4070	4065	52
301	20230627	145800	81725350	4065	4065	4065	4065	0
302	20230627	145700	81725350	4065	4060	4065	4060	4
303	20230627	145600	81709095	4060	4060	4060	4060	1
304	20230627	145500	81705035	4060	4065	4065	4060	51
305	20230627	145400	81497725	4060	4060	4060	4060	0
306	20230627	145300	81497725	4060	4060	4060	4060	0
307	20230627	145200	81497725	4060	4060	4060	4060	3
308	20230627	145100	81485545	4060	4060	4060	4060	2
309	20230627	145000	81477425	4065	4060	4065	4060	7
310	20230627	144900	81448980	4065	4065	4065	4060	64
311	20230627	144800	81188830	4070	4065	4070	4065	2
312	20230627	144700	81180695	4070	4070	4070	4070	0
313	20230627	144600	81180695	4070	4070	4070	4070	100
314	20230627	144500	80773695	4070	4070	4070	4070	25
315	20230627	144400	80671945	4070	4070	4070	4070	4
316	20230627	144300	80655665	4070	4070	4070	4070	2
317	20230627	144200	80647525	4060	4060	4060	4055	1006
318	20230627	144100	76565415	4060	4060	4060	4060	1
319	20230627	144000	76561355	4060	4060	4060	4060	11
320	20230627	143900	76516695	4060	4060	4060	4060	9
321	20230627	143800	76480155	4060	4060	4060	4060	30
322	20230627	143700	76358355	4060	4060	4060	4060	30
323	20230627	143600	76236555	4060	4060	4060	4060	0
324	20230627	143500	76236555	4060	4060	4060	4060	0
325	20230627	143400	76236555	4060	4060	4060	4060	30
326	20230627	143300	76114755	4060	4060	4060	4060	0
327	20230627	143200	76114755	4060	4060	4060	4060	5
328	20230627	143100	76094455	4060	4060	4060	4060	4
329	20230627	143000	76078215	4060	4060	4060	4060	0
330	20230627	142900	76078215	4060	4055	4060	4050	134
331	20230627	142800	75535420	4060	4060	4060	4055	33
332	20230627	142700	75401445	4060	4060	4060	4060	0
333	20230627	142600	75401445	4060	4060	4060	4060	1
334	20230627	142500	75397385	4060	4060	4060	4060	0
335	20230627	142400	75397385	4060	4055	4060	4055	2
336	20230627	142300	75389270	4045	4045	4045	4045	0
337	20230627	142200	75389270	4045	4070	4070	4045	1501
338	20230627	142100	69312635	4060	4060	4060	4060	0
339	20230627	142000	69312635	4060	4060	4060	4060	0
340	20230627	141900	69312635	4060	4060	4060	4060	0
341	20230627	141800	69312635	4060	4060	4060	4060	0
342	20230627	141700	69312635	4060	4060	4060	4060	1
343	20230627	141600	69308575	4060	4060	4060	4060	1
344	20230627	141500	69304515	4060	4060	4060	4060	0
345	20230627	141400	69304515	4060	4060	4060	4060	1
346	20230627	141300	69300455	4060	4060	4060	4060	1
347	20230627	141200	69296395	4060	4060	4060	4060	0
348	20230627	141100	69296395	4060	4060	4060	4060	100
349	20230627	141000	68890395	4060	4060	4060	4060	5
350	20230627	140900	68870095	4060	4060	4060	4060	2
351	20230627	140800	68861975	4060	4065	4065	4060	6
352	20230627	140700	68837610	4060	4060	4060	4060	0
353	20230627	140600	68837610	4060	4060	4060	4060	0
354	20230627	140500	68837610	4060	4060	4060	4060	10
355	20230627	140400	68797010	4060	4060	4060	4060	10
356	20230627	140300	68756410	4055	4055	4055	4055	0
357	20230627	140200	68756410	4055	4055	4055	4055	0
358	20230627	140100	68756410	4055	4055	4055	4055	0
359	20230627	140000	68756410	4055	4055	4055	4055	0
360	20230627	135900	68756410	4055	4055	4055	4055	0
361	20230627	135800	68756410	4055	4055	4055	4055	0
362	20230627	135700	68756410	4055	4055	4055	4055	0
363	20230627	135600	68756410	4055	4055	4055	4055	0
364	20230627	135500	68756410	4055	4065	4065	4055	501
365	20230627	135400	66723140	4070	4070	4070	4070	0
366	20230627	135300	66723140	4070	4070	4070	4070	0
367	20230627	135200	66723140	4070	4070	4070	4070	0
368	20230627	135100	66723140	4070	4070	4070	4070	12
369	20230627	135000	66674300	4070	4070	4070	4070	0
370	20230627	134900	66674300	4070	4070	4070	4070	0
371	20230627	134800	66674300	4070	4070	4070	4070	1
372	20230627	134700	66670230	4075	4075	4075	4075	0
373	20230627	134600	66670230	4075	4075	4075	4075	0
374	20230627	134500	66670230	4075	4075	4075	4075	0
375	20230627	134400	66670230	4075	4075	4075	4075	0
376	20230627	134300	66670230	4075	4075	4075	4075	0
377	20230627	134200	66670230	4075	4075	4075	4075	0
378	20230627	134100	66670230	4075	4075	4075	4075	0
379	20230627	134000	66670230	4075	4075	4075	4075	0
380	20230627	133900	66670230	4075	4075	4075	4075	1
381	20230627	133800	66666155	4075	4075	4075	4075	0
382	20230627	133700	66666155	4075	4075	4075	4075	0
383	20230627	133600	66666155	4075	4075	4075	4075	0
384	20230627	133500	66666155	4075	4075	4075	4075	0
385	20230627	133400	66666155	4075	4075	4075	4075	1
386	20230627	133300	66662080	4060	4060	4060	4060	0
387	20230627	133200	66662080	4060	4060	4060	4060	0
388	20230627	133100	66662080	4060	4060	4060	4060	0
389	20230627	133000	66662080	4060	4060	4060	4060	0
390	20230627	132900	66662080	4060	4060	4060	4060	0
391	20230627	132800	66662080	4060	4060	4060	4060	0
392	20230627	132700	66662080	4060	4060	4060	4060	0
393	20230627	132600	66662080	4060	4060	4060	4060	33
394	20230627	132500	66528100	4060	4060	4060	4060	40
395	20230627	132400	66365700	4060	4060	4060	4060	0
396	20230627	132300	66365700	4060	4060	4060	4060	0
397	20230627	132200	66365700	4060	4060	4060	4060	0
398	20230627	132100	66365700	4060	4060	4080	4060	31
399	20230627	132000	66239820	4060	4060	4060	4060	80
400	20230627	131900	65915020	4060	4080	4080	4060	42
401	20230627	131800	65744000	4060	4060	4060	4060	10
402	20230627	131700	65703400	4085	4060	4085	4060	41
403	20230627	131600	65536910	4060	4080	4080	4060	11
404	20230627	131500	65492230	4050	4075	4075	4050	1273
405	20230627	131400	60329240	4070	4070	4070	4070	11
406	20230627	131300	60284470	4055	4095	4095	4055	1508
407	20230627	131200	54140785	4095	4095	4095	4095	22
408	20230627	131100	54050695	4095	4095	4095	4090	52
409	20230627	131000	53837855	4095	4090	4095	4090	50
410	20230627	130900	53633255	4090	4100	4120	4090	110
411	20230627	130800	53181120	4120	4080	4120	4080	740
412	20230627	130700	50148990	4080	4080	4080	4080	1
413	20230627	130600	50144910	4080	4080	4080	4080	6
414	20230627	130500	50120430	4080	4080	4080	4080	10
415	20230627	130400	50079630	4080	4080	4080	4080	52
416	20230627	130300	49867470	4080	4080	4080	4080	10
417	20230627	130200	49826670	4090	4090	4090	4090	0
418	20230627	130100	49826670	4090	4090	4090	4090	350
419	20230627	130000	48395170	4095	4095	4095	4095	400
420	20230627	125900	46757170	4100	4100	4100	4100	0
421	20230627	125800	46757170	4100	4100	4100	4100	0
422	20230627	125700	46757170	4100	4100	4100	4100	0
423	20230627	125600	46757170	4100	4100	4100	4100	0
424	20230627	125500	46757170	4100	4100	4100	4100	0
425	20230627	125400	46757170	4100	4100	4100	4100	0
426	20230627	125300	46757170	4100	4080	4100	4080	21
427	20230627	125200	46671450	4080	4080	4080	4080	11
428	20230627	125100	46626570	4080	4080	4080	4080	232
429	20230627	125000	45680010	4080	4080	4080	4080	0
430	20230627	124900	45680010	4080	4080	4080	4080	0
431	20230627	124800	45680010	4080	4080	4080	4080	2
432	20230627	124700	45671850	4080	4080	4080	4080	0
433	20230627	124600	45671850	4080	4080	4080	4080	0
434	20230627	124500	45671850	4080	4080	4080	4080	0
435	20230627	124400	45671850	4080	4080	4080	4080	0
436	20230627	124300	45671850	4080	4080	4080	4080	0
437	20230627	124200	45671850	4080	4080	4080	4080	0
438	20230627	124100	45671850	4080	4080	4080	4080	0
439	20230627	124000	45671850	4080	4080	4080	4080	0
440	20230627	123900	45671850	4080	4080	4080	4080	0
441	20230627	123800	45671850	4080	4080	4080	4080	0
442	20230627	123700	45671850	4080	4080	4080	4080	0
443	20230627	123600	45671850	4080	4080	4080	4080	0
444	20230627	123500	45671850	4080	4080	4080	4080	20
445	20230627	123400	45590250	4080	4080	4080	4080	2
446	20230627	123300	45582090	4080	4080	4080	4080	12
447	20230627	123200	45533130	4080	4080	4080	4080	0
448	20230627	123100	45533130	4080	4080	4080	4080	0
449	20230627	123000	45533130	4080	4080	4080	4080	2
450	20230627	122900	45524970	4080	4080	4080	4080	0
451	20230627	122800	45524970	4080	4080	4080	4080	0
452	20230627	122700	45524970	4080	4080	4080	4080	0
453	20230627	122600	45524970	4080	4080	4080	4080	20
454	20230627	122500	45443370	4080	4080	4080	4080	0
455	20230627	122400	45443370	4080	4095	4095	4080	719
456	20230627	122300	42506260	4095	4095	4095	4095	0
457	20230627	122200	42506260	4095	4095	4095	4095	0
458	20230627	122100	42506260	4095	4095	4095	4095	0
459	20230627	122000	42506260	4095	4095	4095	4095	0
460	20230627	121900	42506260	4095	4095	4095	4095	0
461	20230627	121800	42506260	4095	4095	4095	4095	181
462	20230627	121700	41765065	4095	4095	4095	4095	5
463	20230627	121600	41744590	4100	4100	4100	4100	0
464	20230627	121500	41744590	4100	4105	4105	4100	289
465	20230627	121400	40559110	4115	4115	4115	4115	0
466	20230627	121300	40559110	4115	4115	4115	4115	0
467	20230627	121200	40559110	4115	4115	4115	4115	0
468	20230627	121100	40559110	4115	4115	4115	4115	0
469	20230627	121000	40559110	4115	4115	4115	4115	10
470	20230627	120900	40517960	4115	4115	4115	4115	0
471	20230627	120800	40517960	4115	4115	4115	4115	927
472	20230627	120700	36703355	4115	4115	4115	4115	5
473	20230627	120600	36682780	4105	4105	4105	4105	0
474	20230627	120500	36682780	4105	4105	4105	4105	0
475	20230627	120400	36682780	4105	4105	4105	4105	0
476	20230627	120300	36682780	4105	4105	4105	4105	66
477	20230627	120200	36411850	4105	4105	4105	4105	0
478	20230627	120100	36411850	4105	4105	4105	4105	0
479	20230627	120000	36411850	4105	4105	4105	4105	0
480	20230627	115900	36411850	4105	4105	4105	4105	0
481	20230627	115800	36411850	4105	4105	4105	4105	0
482	20230627	115700	36411850	4105	4115	4115	4105	225
483	20230627	115600	35485985	4120	4120	4120	4120	0
484	20230627	115500	35485985	4120	4120	4120	4120	16
485	20230627	115400	35420065	4120	4120	4120	4120	0
486	20230627	115300	35420065	4120	4120	4120	4120	0
487	20230627	115200	35420065	4120	4120	4120	4120	34
488	20230627	115100	35279985	4125	4125	4125	4125	0
489	20230627	115000	35279985	4125	4125	4125	4125	0
490	20230627	114900	35279985	4125	4125	4125	4125	5
491	20230627	114800	35259360	4120	4120	4120	4120	0
492	20230627	114700	35259360	4120	4120	4120	4120	16
493	20230627	114600	35193440	4125	4125	4125	4125	0
494	20230627	114500	35193440	4125	4125	4125	4125	0
495	20230627	114400	35193440	4125	4125	4125	4125	0
496	20230627	114300	35193440	4125	4125	4125	4125	0
497	20230627	114200	35193440	4125	4125	4125	4125	0
498	20230627	114100	35193440	4125	4125	4125	4125	0
499	20230627	114000	35193440	4125	4125	4125	4125	0
500	20230627	113900	35193440	4125	4125	4125	4125	0
501	20230627	113800	35193440	4125	4125	4125	4125	0
502	20230627	113700	35193440	4125	4125	4125	4125	0
503	20230627	113600	35193440	4125	4125	4125	4125	0
504	20230627	113500	35193440	4125	4125	4125	4125	0
505	20230627	113400	35193440	4125	4125	4125	4125	1
506	20230627	113300	35189315	4120	4120	4120	4120	0
507	20230627	113200	35189315	4120	4120	4120	4120	0
508	20230627	113100	35189315	4120	4120	4120	4120	0
509	20230627	113000	35189315	4120	4120	4120	4120	224
510	20230627	112900	34266435	4115	4115	4115	4115	23
511	20230627	112800	34171790	4120	4130	4130	4120	638
512	20230627	112700	31540120	4135	4135	4135	4135	0
513	20230627	112600	31540120	4135	4135	4135	4135	2
514	20230627	112500	31531850	4135	4135	4135	4135	0
515	20230627	112400	31531850	4135	4140	4140	4135	167
516	20230627	112300	30841295	4150	4150	4150	4150	0
517	20230627	112200	30841295	4150	4150	4150	4150	47
518	20230627	112100	30646245	4150	4150	4150	4150	0
519	20230627	112000	30646245	4150	4150	4150	4150	0
520	20230627	111900	30646245	4150	4150	4150	4150	0
521	20230627	111800	30646245	4150	4150	4150	4150	0
522	20230627	111700	30646245	4150	4150	4150	4150	0
523	20230627	111600	30646245	4150	4150	4150	4150	0
524	20230627	111500	30646245	4150	4150	4150	4150	0
525	20230627	111400	30646245	4150	4150	4150	4150	0
526	20230627	111300	30646245	4150	4150	4150	4150	0
527	20230627	111200	30646245	4150	4150	4150	4150	0
528	20230627	111100	30646245	4150	4150	4150	4150	0
529	20230627	111000	30646245	4150	4150	4150	4150	0
530	20230627	110900	30646245	4150	4150	4150	4150	0
531	20230627	110800	30646245	4150	4150	4150	4150	0
532	20230627	110700	30646245	4150	4145	4150	4145	820
533	20230627	110600	27243960	4150	4150	4150	4150	0
534	20230627	110500	27243960	4150	4150	4150	4150	0
535	20230627	110400	27243960	4150	4150	4150	4150	0
536	20230627	110300	27243960	4150	4150	4150	4150	0
537	20230627	110200	27243960	4150	4140	4150	4140	261
538	20230627	110100	26162795	4135	4135	4135	4135	176
539	20230627	110000	25435035	4135	4135	4135	4135	0
540	20230627	105900	25435035	4135	4130	4135	4130	10
541	20230627	105800	25393690	4130	4130	4130	4130	0
542	20230627	105700	25393690	4130	4130	4130	4130	10
543	20230627	105600	25352390	4130	4130	4130	4130	10
544	20230627	105500	25311090	4130	4130	4130	4130	10
545	20230627	105400	25269790	4130	4130	4130	4130	10
546	20230627	105300	25228490	4130	4130	4130	4130	0
547	20230627	105200	25228490	4130	4130	4130	4130	10
548	20230627	105100	25187190	4130	4130	4130	4130	10
549	20230627	105000	25145890	4130	4130	4130	4130	10
550	20230627	104900	25104590	4125	4130	4130	4125	13
551	20230627	104800	25050915	4130	4130	4130	4130	10
552	20230627	104700	25009615	4130	4130	4130	4130	0
553	20230627	104600	25009615	4130	4130	4130	4130	10
554	20230627	104500	24968315	4130	4130	4130	4130	21
555	20230627	104400	24881585	4130	4130	4130	4130	10
556	20230627	104300	24840285	4125	4125	4130	4125	26
557	20230627	104200	24732985	4125	4125	4125	4125	60
558	20230627	104100	24485485	4120	4120	4120	4120	0
559	20230627	104000	24485485	4120	4120	4120	4120	9
560	20230627	103900	24448405	4120	4120	4120	4120	10
561	20230627	103800	24407205	4120	4120	4120	4120	10
562	20230627	103700	24366005	4115	4120	4120	4115	20
563	20230627	103600	24283655	4120	4120	4120	4120	0
564	20230627	103500	24283655	4120	4120	4120	4120	0
565	20230627	103400	24283655	4120	4110	4120	4110	240
566	20230627	103300	23294955	4110	4110	4110	4110	10
567	20230627	103200	23253855	4105	4105	4105	4105	0
568	20230627	103100	23253855	4105	4110	4110	4105	20
569	20230627	103000	23171705	4105	4110	4110	4105	31
570	20230627	102900	23044345	4115	4115	4115	4115	10
571	20230627	102800	23003195	4115	4115	4115	4115	10
572	20230627	102700	22962045	4110	4110	4110	4110	10
573	20230627	102600	22920945	4100	4100	4100	4100	58
574	20230627	102500	22683145	4100	4115	4115	4100	212
575	20230627	102400	21813635	4115	4115	4115	4115	59
576	20230627	102300	21570850	4115	4115	4115	4115	35
577	20230627	102200	21426825	4115	4115	4115	4115	10
578	20230627	102100	21385675	4115	4120	4120	4115	11
579	20230627	102000	21340360	4115	4120	4120	4115	31
580	20230627	101900	21212695	4120	4125	4125	4120	32
581	20230627	101800	21080805	4120	4120	4120	4120	0
582	20230627	101700	21080805	4120	4120	4120	4120	10
583	20230627	101600	21039605	4125	4125	4125	4125	0
584	20230627	101500	21039605	4125	4120	4125	4100	246
585	20230627	101400	20028750	4120	4140	4140	4120	176
586	20230627	101300	19302850	4135	4135	4135	4135	8
587	20230627	101200	19269770	4125	4150	4150	4125	700
588	20230627	101100	16380090	4155	4155	4155	4155	2
589	20230627	101000	16371780	4150	4155	4155	4150	20
590	20230627	100900	16288730	4155	4155	4155	4155	9
591	20230627	100800	16251335	4150	4150	4150	4150	31
592	20230627	100700	16122685	4155	4150	4155	4150	5
593	20230627	100600	16101920	4145	4145	4145	4145	8
594	20230627	100500	16068760	4145	4145	4145	4145	10
595	20230627	100400	16027310	4140	4135	4140	4135	45
596	20230627	100300	15841230	4140	4140	4140	4140	10
597	20230627	100200	15799830	4140	4140	4140	4140	10
598	20230627	100100	15758430	4140	4140	4140	4140	0
599	20230627	100000	15758430	4140	4140	4140	4135	27
600	20230627	095900	15646725	4140	4140	4140	4140	52
601	20230627	095800	15431445	4145	4150	4150	4145	31
602	20230627	095700	15302900	4150	4150	4150	4150	20
603	20230627	095600	15219900	4150	4150	4150	4150	0
604	20230627	095500	15219900	4150	4150	4150	4150	10
605	20230627	095400	15178400	4150	4150	4150	4150	10
606	20230627	095300	15136900	4150	4150	4150	4150	110
607	20230627	095200	14680400	4140	4140	4140	4140	0
608	20230627	095100	14680400	4140	4150	4150	4140	360
609	20230627	095000	13189380	4150	4150	4150	4150	0
610	20230627	094900	13189380	4150	4155	4160	4150	210
611	20230627	094800	12317045	4155	4155	4155	4155	10
612	20230627	094700	12275495	4155	4155	4155	4155	10
613	20230627	094600	12233945	4150	4155	4155	4150	87
614	20230627	094500	11872660	4155	4155	4155	4155	10
615	20230627	094400	11831110	4150	4150	4150	4150	42
616	20230627	094300	11656810	4155	4155	4155	4155	10
617	20230627	094200	11615260	4155	4155	4155	4155	10
618	20230627	094100	11573710	4155	4155	4155	4155	10
619	20230627	094000	11532160	4150	4160	4160	4150	506
620	20230627	093900	9431980	4155	4160	4160	4155	74
621	20230627	093800	9124460	4155	4155	4155	4155	3
622	20230627	093700	9111995	4160	4160	4160	4160	10
623	20230627	093600	9070395	4160	4160	4160	4160	16
624	20230627	093500	9003835	4160	4160	4160	4160	27
625	20230627	093400	8891515	4160	4160	4160	4160	10
626	20230627	093300	8849915	4160	4160	4160	4160	0
627	20230627	093200	8849915	4160	4160	4160	4160	10
628	20230627	093100	8808315	4155	4155	4155	4155	4
629	20230627	093000	8791695	4150	4150	4150	4150	10
630	20230627	092900	8750195	4160	4155	4160	4155	5
631	20230627	092800	8729415	4150	4160	4160	4150	101
632	20230627	092700	8310010	4160	4160	4160	4160	0
633	20230627	092600	8310010	4160	4160	4160	4160	10
634	20230627	092500	8268410	4160	4155	4160	4155	15
635	20230627	092400	8206075	4155	4150	4155	4150	110
636	20230627	092300	7749565	4150	4150	4150	4150	10
637	20230627	092200	7708065	4145	4145	4145	4145	0
638	20230627	092100	7708065	4145	4145	4145	4145	106
639	20230627	092000	7268695	4150	4150	4150	4150	10
640	20230627	091900	7227195	4145	4145	4145	4145	167
641	20230627	091800	6534980	4145	4145	4145	4145	9
642	20230627	091700	6497675	4145	4145	4145	4145	10
643	20230627	091600	6456225	4145	4150	4150	4145	80
644	20230627	091500	6124575	4165	4150	4165	4150	160
645	20230627	091400	5459170	4140	4150	4150	4140	176
646	20230627	091300	4729565	4155	4150	4155	4150	160
647	20230627	091200	4065515	4155	4150	4155	4150	60
648	20230627	091100	3816465	4150	4150	4150	4150	5
649	20230627	091000	3795715	4145	4145	4145	4145	1
650	20230627	090900	3791570	4160	4155	4165	4145	260
651	20230627	090800	2713220	4165	4165	4165	4165	42
652	20230627	090700	2538290	4165	4155	4165	4155	104
653	20230627	090600	2105285	4160	4145	4165	4145	290
654	20230627	090500	898640	4140	4145	4145	4140	70
655	20230627	090400	608740	4145	4145	4145	4145	0
656	20230627	090300	608740	4145	4145	4145	4145	10
657	20230627	090200	567290	4145	4145	4145	4145	10
658	20230627	090100	525840	4170	4170	4170	4170	0
659	20230627	090000	525840	4170	4175	4175	4170	126