KissMeData/232530/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	201800	11634025	4990	4990	4990	4990	2
3	20230627	201700	11634025	4990	4990	4990	4990	0
4	20230627	201600	11634025	4990	4990	4990	4990	0
5	20230627	201500	11634025	4990	4990	4990	4990	0
6	20230627	201400	11634025	4990	4990	4990	4990	0
7	20230627	201300	11634025	4990	4990	4990	4990	0
8	20230627	201200	11634025	4990	4990	4990	4990	0
9	20230627	201100	11634025	4990	4990	4990	4990	0
10	20230627	201000	11634025	4990	4990	4990	4990	0
11	20230627	200900	11634025	4990	4990	4990	4990	0
12	20230627	200800	11634025	4990	4990	4990	4990	0
13	20230627	200700	11634025	4990	4990	4990	4990	0
14	20230627	200600	11634025	4990	4990	4990	4990	0
15	20230627	200500	11634025	4990	4990	4990	4990	0
16	20230627	200400	11634025	4990	4990	4990	4990	0
17	20230627	200300	11634025	4990	4990	4990	4990	0
18	20230627	200200	11634025	4990	4990	4990	4990	0
19	20230627	200100	11634025	4990	4990	4990	4990	0
20	20230627	200000	11634025	4990	4990	4990	4990	0
21	20230627	195900	11634025	4990	4990	4990	4990	0
22	20230627	195800	11634025	4990	4990	4990	4990	0
23	20230627	195700	11634025	4990	4990	4990	4990	0
24	20230627	195600	11634025	4990	4990	4990	4990	0
25	20230627	195500	11634025	4990	4990	4990	4990	0
26	20230627	195400	11634025	4990	4990	4990	4990	0
27	20230627	195300	11634025	4990	4990	4990	4990	0
28	20230627	195200	11634025	4990	4990	4990	4990	0
29	20230627	195100	11634025	4990	4990	4990	4990	0
30	20230627	195000	11634025	4990	4990	4990	4990	0
31	20230627	194900	11634025	4990	4990	4990	4990	0
32	20230627	194800	11634025	4990	4990	4990	4990	2
33	20230627	194700	11634025	4990	4990	4990	4990	0
34	20230627	194600	11634025	4990	4990	4990	4990	0
35	20230627	194500	11634025	4990	4990	4990	4990	0
36	20230627	194400	11634025	4990	4990	4990	4990	0
37	20230627	194300	11634025	4990	4990	4990	4990	0
38	20230627	194200	11634025	4990	4990	4990	4990	0
39	20230627	194100	11634025	4990	4990	4990	4990	0
40	20230627	194000	11634025	4990	4990	4990	4990	0
41	20230627	193900	11634025	4990	4990	4990	4990	0
42	20230627	193800	11634025	4990	4990	4990	4990	0
43	20230627	193700	11634025	4990	4990	4990	4990	0
44	20230627	193600	11634025	4990	4990	4990	4990	0
45	20230627	193500	11634025	4990	4990	4990	4990	0
46	20230627	193400	11634025	4990	4990	4990	4990	0
47	20230627	193300	11634025	4990	4990	4990	4990	0
48	20230627	193200	11634025	4990	4990	4990	4990	0
49	20230627	193100	11634025	4990	4990	4990	4990	0
50	20230627	193000	11634025	4990	4990	4990	4990	0
51	20230627	192900	11634025	4990	4990	4990	4990	0
52	20230627	192800	11634025	4990	4990	4990	4990	0
53	20230627	192700	11634025	4990	4990	4990	4990	0
54	20230627	192600	11634025	4990	4990	4990	4990	0
55	20230627	192500	11634025	4990	4990	4990	4990	0
56	20230627	192400	11634025	4990	4990	4990	4990	0
57	20230627	192300	11634025	4990	4990	4990	4990	0
58	20230627	192200	11634025	4990	4990	4990	4990	0
59	20230627	192100	11634025	4990	4990	4990	4990	0
60	20230627	192000	11634025	4990	4990	4990	4990	0
61	20230627	191900	11634025	4990	4990	4990	4990	0
62	20230627	191800	11634025	4990	4990	4990	4990	2
63	20230627	191700	11634025	4990	4990	4990	4990	0
64	20230627	191600	11634025	4990	4990	4990	4990	0
65	20230627	191500	11634025	4990	4990	4990	4990	0
66	20230627	191400	11634025	4990	4990	4990	4990	0
67	20230627	191300	11634025	4990	4990	4990	4990	0
68	20230627	191200	11634025	4990	4990	4990	4990	0
69	20230627	191100	11634025	4990	4990	4990	4990	0
70	20230627	191000	11634025	4990	4990	4990	4990	0
71	20230627	190900	11634025	4990	4990	4990	4990	0
72	20230627	190800	11634025	4990	4990	4990	4990	0
73	20230627	190700	11634025	4990	4990	4990	4990	0
74	20230627	190600	11634025	4990	4990	4990	4990	0
75	20230627	190500	11634025	4990	4990	4990	4990	0
76	20230627	190400	11634025	4990	4990	4990	4990	0
77	20230627	190300	11634025	4990	4990	4990	4990	0
78	20230627	190200	11634025	4990	4990	4990	4990	0
79	20230627	190100	11634025	4990	4990	4990	4990	0
80	20230627	190000	11634025	4990	4990	4990	4990	0
81	20230627	185900	11634025	4990	4990	4990	4990	0
82	20230627	185800	11634025	4990	4990	4990	4990	0
83	20230627	185700	11634025	4990	4990	4990	4990	0
84	20230627	185600	11634025	4990	4990	4990	4990	0
85	20230627	185500	11634025	4990	4990	4990	4990	0
86	20230627	185400	11634025	4990	4990	4990	4990	0
87	20230627	185300	11634025	4990	4990	4990	4990	0
88	20230627	185200	11634025	4990	4990	4990	4990	0
89	20230627	185100	11634025	4990	4990	4990	4990	0
90	20230627	185000	11634025	4990	4990	4990	4990	0
91	20230627	184900	11634025	4990	4990	4990	4990	0
92	20230627	184800	11634025	4990	4990	4990	4990	2
93	20230627	184700	11634025	4990	4990	4990	4990	0
94	20230627	184600	11634025	4990	4990	4990	4990	0
95	20230627	184500	11634025	4990	4990	4990	4990	0
96	20230627	184400	11634025	4990	4990	4990	4990	0
97	20230627	184300	11634025	4990	4990	4990	4990	0
98	20230627	184200	11634025	4990	4990	4990	4990	0
99	20230627	184100	11634025	4990	4990	4990	4990	0
100	20230627	184000	11634025	4990	4990	4990	4990	0
101	20230627	183900	11634025	4990	4990	4990	4990	0
102	20230627	183800	11634025	4990	4990	4990	4990	0
103	20230627	183700	11634025	4990	4990	4990	4990	0
104	20230627	183600	11634025	4990	4990	4990	4990	0
105	20230627	183500	11634025	4990	4990	4990	4990	0
106	20230627	183400	11634025	4990	4990	4990	4990	0
107	20230627	183300	11634025	4990	4990	4990	4990	0
108	20230627	183200	11634025	4990	4990	4990	4990	0
109	20230627	183100	11634025	4990	4990	4990	4990	0
110	20230627	183000	11634025	4990	4990	4990	4990	0
111	20230627	182900	11634025	4990	4990	4990	4990	0
112	20230627	182800	11634025	4990	4990	4990	4990	0
113	20230627	182700	11634025	4990	4990	4990	4990	0
114	20230627	182600	11634025	4990	4990	4990	4990	0
115	20230627	182500	11634025	4990	4990	4990	4990	0
116	20230627	182400	11634025	4990	4990	4990	4990	0
117	20230627	182300	11634025	4990	4990	4990	4990	0
118	20230627	182200	11634025	4990	4990	4990	4990	0
119	20230627	182100	11634025	4990	4990	4990	4990	0
120	20230627	182000	11634025	4990	4990	4990	4990	0
121	20230627	181900	11634025	4990	4990	4990	4990	0
122	20230627	181800	11634025	4990	4990	4990	4990	2
123	20230627	181700	11634025	4990	4990	4990	4990	0
124	20230627	181600	11634025	4990	4990	4990	4990	0
125	20230627	181500	11634025	4990	4990	4990	4990	0
126	20230627	181400	11634025	4990	4990	4990	4990	0
127	20230627	181300	11634025	4990	4990	4990	4990	0
128	20230627	181200	11634025	4990	4990	4990	4990	0
129	20230627	181100	11634025	4990	4990	4990	4990	0
130	20230627	181000	11634025	4990	4990	4990	4990	0
131	20230627	180900	11634025	4990	4990	4990	4990	0
132	20230627	180800	11634025	4990	4990	4990	4990	0
133	20230627	180700	11634025	4990	4990	4990	4990	0
134	20230627	180600	11634025	4990	4990	4990	4990	0
135	20230627	180500	11634025	4990	4990	4990	4990	0
136	20230627	180400	11634025	4990	4990	4990	4990	0
137	20230627	180300	11634025	4990	4990	4990	4990	0
138	20230627	180200	11634025	4990	4990	4990	4990	0
139	20230627	180100	11634025	4990	4990	4990	4990	0
140	20230627	180000	11634025	4990	4990	4990	4990	0
141	20230627	175900	11634025	4990	4990	4990	4990	0
142	20230627	175800	11634025	4990	4990	4990	4990	0
143	20230627	175700	11634025	4990	4990	4990	4990	0
144	20230627	175600	11634025	4990	4990	4990	4990	0
145	20230627	175500	11634025	4990	4990	4990	4990	0
146	20230627	175400	11634025	4990	4990	4990	4990	0
147	20230627	175300	11634025	4990	4990	4990	4990	0
148	20230627	175200	11634025	4990	4990	4990	4990	0
149	20230627	175100	11634025	4990	4990	4990	4990	0
150	20230627	175000	11634025	4990	4990	4990	4990	0
151	20230627	174900	11634025	4990	4990	4990	4990	0
152	20230627	174800	11634025	4990	4990	4990	4990	2
153	20230627	174700	11634025	4990	4990	4990	4990	0
154	20230627	174600	11634025	4990	4990	4990	4990	0
155	20230627	174500	11634025	4990	4990	4990	4990	0
156	20230627	174400	11634025	4990	4990	4990	4990	0
157	20230627	174300	11634025	4990	4990	4990	4990	0
158	20230627	174200	11634025	4990	4990	4990	4990	0
159	20230627	174100	11634025	4990	4990	4990	4990	0
160	20230627	174000	11634025	4990	4990	4990	4990	0
161	20230627	173900	11634025	4990	4990	4990	4990	0
162	20230627	173800	11634025	4990	4990	4990	4990	0
163	20230627	173700	11634025	4990	4990	4990	4990	0
164	20230627	173600	11634025	4990	4990	4990	4990	0
165	20230627	173500	11634025	4990	4990	4990	4990	0
166	20230627	173400	11634025	4990	4990	4990	4990	0
167	20230627	173300	11634025	4990	4990	4990	4990	0
168	20230627	173200	11634025	4990	4990	4990	4990	0
169	20230627	173100	11634025	4990	4990	4990	4990	0
170	20230627	173000	11634025	4990	4990	4990	4990	0
171	20230627	172900	11634025	4990	4990	4990	4990	0
172	20230627	172800	11634025	4990	4990	4990	4990	0
173	20230627	172700	11634025	4990	4990	4990	4990	0
174	20230627	172600	11634025	4990	4990	4990	4990	0
175	20230627	172500	11634025	4990	4990	4990	4990	0
176	20230627	172400	11634025	4990	4990	4990	4990	0
177	20230627	172300	11634025	4990	4990	4990	4990	0
178	20230627	172200	11634025	4990	4990	4990	4990	0
179	20230627	172100	11634025	4990	4990	4990	4990	0
180	20230627	172000	11634025	4990	4990	4990	4990	0
181	20230627	171900	11634025	4990	4990	4990	4990	0
182	20230627	171800	11634025	4990	4990	4990	4990	2
183	20230627	171700	11634025	4990	4990	4990	4990	0
184	20230627	171600	11634025	4990	4990	4990	4990	0
185	20230627	171500	11634025	4990	4990	4990	4990	0
186	20230627	171400	11634025	4990	4990	4990	4990	0
187	20230627	171300	11634025	4990	4990	4990	4990	0
188	20230627	171200	11634025	4990	4990	4990	4990	0
189	20230627	171100	11634025	4990	4990	4990	4990	0
190	20230627	171000	11634025	4990	4990	4990	4990	0
191	20230627	170900	11634025	4990	4990	4990	4990	0
192	20230627	170800	11634025	4990	4990	4990	4990	0
193	20230627	170700	11634025	4990	4990	4990	4990	0
194	20230627	170600	11634025	4990	4990	4990	4990	0
195	20230627	170500	11634025	4990	4990	4990	4990	0
196	20230627	170400	11634025	4990	4990	4990	4990	0
197	20230627	170300	11634025	4990	4990	4990	4990	0
198	20230627	170200	11634025	4990	4990	4990	4990	0
199	20230627	170100	11634025	4990	4990	4990	4990	0
200	20230627	170000	11634025	4990	4990	4990	4990	0
201	20230627	165900	11634025	4990	4990	4990	4990	0
202	20230627	165800	11634025	4990	4990	4990	4990	0
203	20230627	165700	11634025	4990	4990	4990	4990	0
204	20230627	165600	11634025	4990	4990	4990	4990	0
205	20230627	165500	11634025	4990	4990	4990	4990	0
206	20230627	165400	11634025	4990	4990	4990	4990	0
207	20230627	165300	11634025	4990	4990	4990	4990	0
208	20230627	165200	11634025	4990	4990	4990	4990	0
209	20230627	165100	11634025	4990	4990	4990	4990	0
210	20230627	165000	11634025	4990	4990	4990	4990	0
211	20230627	164900	11634025	4990	4990	4990	4990	0
212	20230627	164800	11634025	4990	4990	4990	4990	2
213	20230627	164700	11634025	4990	4990	4990	4990	0
214	20230627	164600	11634025	4990	4990	4990	4990	0
215	20230627	164500	11634025	4990	4990	4990	4990	0
216	20230627	164400	11634025	4990	4990	4990	4990	0
217	20230627	164300	11634025	4990	4990	4990	4990	0
218	20230627	164200	11634025	4990	4990	4990	4990	0
219	20230627	164100	11634025	4990	4990	4990	4990	0
220	20230627	164000	11634025	4990	4990	4990	4990	0
221	20230627	163900	11634025	4990	4990	4990	4990	0
222	20230627	163800	11634025	4990	4990	4990	4990	0
223	20230627	163700	11634025	4990	4990	4990	4990	0
224	20230627	163600	11634025	4990	4990	4990	4990	0
225	20230627	163500	11634025	4990	4990	4990	4990	0
226	20230627	163400	11634025	4990	4990	4990	4990	0
227	20230627	163300	11634025	4990	4990	4990	4990	0
228	20230627	163200	11634025	4990	4990	4990	4990	0
229	20230627	163100	11634025	4990	4990	4990	4990	0
230	20230627	163000	11634025	4990	4990	4990	4990	0
231	20230627	162900	11634025	4990	4990	4990	4990	0
232	20230627	162800	11634025	4990	4990	4990	4990	0
233	20230627	162700	11634025	4990	4990	4990	4990	0
234	20230627	162600	11634025	4990	4990	4990	4990	0
235	20230627	162500	11634025	4990	4990	4990	4990	0
236	20230627	162400	11634025	4990	4990	4990	4990	0
237	20230627	162300	11634025	4990	4990	4990	4990	0
238	20230627	162200	11634025	4990	4990	4990	4990	0
239	20230627	162100	11634025	4990	4990	4990	4990	0
240	20230627	162000	11634025	4990	4990	4990	4990	0
241	20230627	161900	11634025	4990	4990	4990	4990	0
242	20230627	161800	11634025	4990	4990	4990	4990	2
243	20230627	161700	11634025	4990	4990	4990	4990	0
244	20230627	161600	11634025	4990	4990	4990	4990	0
245	20230627	161500	11634025	4990	4990	4990	4990	0
246	20230627	161400	11634025	4990	4990	4990	4990	0
247	20230627	161300	11634025	4990	4990	4990	4990	0
248	20230627	161200	11634025	4990	4990	4990	4990	0
249	20230627	161100	11634025	4990	4990	4990	4990	0
250	20230627	161000	11634025	4990	4990	4990	4990	0
251	20230627	160900	11634025	4990	4990	4990	4990	0
252	20230627	160800	11634025	4990	4990	4990	4990	0
253	20230627	160700	11634025	4990	4990	4990	4990	0
254	20230627	160600	11634025	4990	4990	4990	4990	0
255	20230627	160500	11634025	4990	4990	4990	4990	0
256	20230627	160400	11634025	4990	4990	4990	4990	0
257	20230627	160300	11634025	4990	4990	4990	4990	0
258	20230627	160200	11634025	4990	4990	4990	4990	0
259	20230627	160100	11634025	4990	4990	4990	4990	0
260	20230627	160000	11634025	4990	4990	4990	4990	0
261	20230627	155900	11634025	4990	4990	4990	4990	0
262	20230627	155800	11634025	4990	4990	4990	4990	0
263	20230627	155700	11634025	4990	4990	4990	4990	0
264	20230627	155600	11634025	4990	4990	4990	4990	0
265	20230627	155500	11634025	4990	4990	4990	4990	0
266	20230627	155400	11634025	4990	4990	4990	4990	0
267	20230627	155300	11634025	4990	4990	4990	4990	0
268	20230627	155200	11634025	4990	4990	4990	4990	0
269	20230627	155100	11634025	4990	4990	4990	4990	0
270	20230627	155000	11634025	4990	4990	4990	4990	0
271	20230627	154900	11634025	4990	4990	4990	4990	0
272	20230627	154800	11634025	4990	4990	4990	4990	2
273	20230627	154700	11634025	4990	4990	4990	4990	0
274	20230627	154600	11634025	4990	4990	4990	4990	0
275	20230627	154500	11634025	4990	4990	4990	4990	0
276	20230627	154400	11634025	4990	4990	4990	4990	0
277	20230627	154300	11634025	4990	4990	4990	4990	0
278	20230627	154200	11634025	4990	4990	4990	4990	0
279	20230627	154100	11634025	4990	4990	4990	4990	0
280	20230627	154000	11634025	4990	4990	4990	4990	0
281	20230627	153900	11634025	4990	4990	4990	4990	0
282	20230627	153800	11634025	4990	4990	4990	4990	0
283	20230627	153700	11634025	4990	4990	4990	4990	0
284	20230627	153600	11634025	4990	4990	4990	4990	0
285	20230627	153500	11634025	4990	4990	4990	4990	0
286	20230627	153400	11634025	4990	4990	4990	4990	0
287	20230627	153300	11634025	4990	4990	4990	4990	0
288	20230627	153200	11634025	4990	4990	4990	4990	0
289	20230627	153100	11634025	4990	4990	4990	4990	0
290	20230627	153000	11634025	4990	4990	4990	4990	2
291	20230627	152900	11624045	4990	4990	4990	4990	0
292	20230627	152800	11624045	4990	4990	4990	4990	0
293	20230627	152700	11624045	4990	4990	4990	4990	0
294	20230627	152600	11624045	4990	4990	4990	4990	0
295	20230627	152500	11624045	4990	4990	4990	4990	0
296	20230627	152400	11624045	4990	4990	4990	4990	0
297	20230627	152300	11624045	4990	4990	4990	4990	0
298	20230627	152200	11624045	4990	4990	4990	4990	0
299	20230627	152100	11624045	4990	4990	4990	4990	0
300	20230627	152000	11624045	4990	4990	4990	4990	0
301	20230627	151900	11624045	4990	4990	4990	4990	0
302	20230627	151800	11624045	4990	4990	4990	4990	0
303	20230627	151700	11624045	4990	4990	4990	4990	0
304	20230627	151600	11624045	4990	4990	4990	4990	0
305	20230627	151500	11624045	4990	4990	4990	4990	0
306	20230627	151400	11624045	4990	4990	4990	4990	0
307	20230627	151300	11624045	4990	4990	4990	4990	0
308	20230627	151200	11624045	4990	4990	4990	4990	0
309	20230627	151100	11624045	4990	4990	4990	4990	0
310	20230627	151000	11624045	4990	4990	4990	4990	0
311	20230627	150900	11624045	4990	4990	4990	4990	0
312	20230627	150800	11624045	4990	4990	4990	4990	0
313	20230627	150700	11624045	4990	4990	4990	4990	0
314	20230627	150600	11624045	4990	4990	4990	4990	0
315	20230627	150500	11624045	4990	4990	4990	4990	0
316	20230627	150400	11624045	4990	4990	4990	4990	0
317	20230627	150300	11624045	4990	4990	4990	4990	0
318	20230627	150200	11624045	4990	4990	4990	4990	0
319	20230627	150100	11624045	4990	4990	4990	4990	0
320	20230627	150000	11624045	4990	4990	4990	4990	0
321	20230627	145900	11624045	4990	4990	4990	4990	0
322	20230627	145800	11624045	4990	4990	4990	4990	0
323	20230627	145700	11624045	4990	4990	4990	4990	0
324	20230627	145600	11624045	4990	4990	4990	4990	0
325	20230627	145500	11624045	4990	4990	4990	4990	0
326	20230627	145400	11624045	4990	4990	4990	4990	0
327	20230627	145300	11624045	4990	4990	4990	4990	0
328	20230627	145200	11624045	4990	4990	4990	4990	26
329	20230627	145100	11494305	4995	4995	4995	4995	0
330	20230627	145000	11494305	4995	4995	4995	4995	0
331	20230627	144900	11494305	4995	4995	4995	4995	0
332	20230627	144800	11494305	4995	4995	4995	4995	0
333	20230627	144700	11494305	4995	4995	4995	4995	0
334	20230627	144600	11494305	4995	4995	4995	4995	0
335	20230627	144500	11494305	4995	4995	4995	4995	0
336	20230627	144400	11494305	4995	4995	4995	4995	0
337	20230627	144300	11494305	4995	4995	4995	4995	149
338	20230627	144200	10750050	4990	4990	4990	4990	0
339	20230627	144100	10750050	4990	4990	4990	4990	0
340	20230627	144000	10750050	4990	4990	4990	4990	0
341	20230627	143900	10750050	4990	4990	4990	4990	0
342	20230627	143800	10750050	4990	4990	4990	4990	0
343	20230627	143700	10750050	4990	4990	4990	4990	0
344	20230627	143600	10750050	4990	4990	4990	4990	0
345	20230627	143500	10750050	4990	4990	4990	4990	0
346	20230627	143400	10750050	4990	4990	4990	4990	0
347	20230627	143300	10750050	4990	4990	4990	4990	0
348	20230627	143200	10750050	4990	4990	4990	4990	0
349	20230627	143100	10750050	4990	4990	4990	4990	0
350	20230627	143000	10750050	4990	4990	4990	4990	0
351	20230627	142900	10750050	4990	4990	4990	4990	0
352	20230627	142800	10750050	4990	4990	4990	4990	0
353	20230627	142700	10750050	4990	4990	4990	4990	0
354	20230627	142600	10750050	4990	4990	4990	4990	0
355	20230627	142500	10750050	4990	4990	4990	4990	0
356	20230627	142400	10750050	4990	4990	4990	4990	0
357	20230627	142300	10750050	4990	4990	4990	4990	0
358	20230627	142200	10750050	4990	4990	4990	4990	0
359	20230627	142100	10750050	4990	4990	4990	4990	0
360	20230627	142000	10750050	4990	4990	4990	4990	0
361	20230627	141900	10750050	4990	4990	4990	4990	0
362	20230627	141800	10750050	4990	4990	4990	4990	0
363	20230627	141700	10750050	4990	4990	4990	4990	0
364	20230627	141600	10750050	4990	4990	4990	4990	99
365	20230627	141500	10256040	4990	4990	4990	4990	0
366	20230627	141400	10256040	4990	4990	4990	4990	0
367	20230627	141300	10256040	4990	4990	4990	4990	0
368	20230627	141200	10256040	4990	4990	4990	4990	0
369	20230627	141100	10256040	4990	4990	4990	4990	0
370	20230627	141000	10256040	4990	4990	4990	4990	1
371	20230627	140900	10251050	4900	4900	4900	4900	0
372	20230627	140800	10251050	4900	4900	4900	4900	0
373	20230627	140700	10251050	4900	4900	4900	4900	0
374	20230627	140600	10251050	4900	4900	4900	4900	0
375	20230627	140500	10251050	4900	4900	4900	4900	0
376	20230627	140400	10251050	4900	4900	4900	4900	0
377	20230627	140300	10251050	4900	4900	4900	4900	0
378	20230627	140200	10251050	4900	4900	4900	4900	0
379	20230627	140100	10251050	4900	4900	4900	4900	0
380	20230627	140000	10251050	4900	4900	4900	4900	474
381	20230627	135900	7928450	4900	4900	4900	4900	0
382	20230627	135800	7928450	4900	4900	4900	4900	10
383	20230627	135700	7879450	4990	4990	4990	4990	0
384	20230627	135600	7879450	4990	4990	4990	4990	0
385	20230627	135500	7879450	4990	4990	4990	4990	0
386	20230627	135400	7879450	4990	4990	4990	4990	0
387	20230627	135300	7879450	4990	4990	4990	4990	0
388	20230627	135200	7879450	4990	4990	4990	4990	0
389	20230627	135100	7879450	4990	4990	4990	4990	0
390	20230627	135000	7879450	4990	4990	4990	4990	0
391	20230627	134900	7879450	4990	4990	4990	4990	0
392	20230627	134800	7879450	4990	4990	4990	4990	0
393	20230627	134700	7879450	4990	4990	4990	4990	0
394	20230627	134600	7879450	4990	4990	4990	4990	0
395	20230627	134500	7879450	4990	4990	4990	4990	0
396	20230627	134400	7879450	4990	4990	4990	4990	0
397	20230627	134300	7879450	4990	4990	4990	4990	0
398	20230627	134200	7879450	4990	4990	4990	4990	0
399	20230627	134100	7879450	4990	4990	4990	4990	0
400	20230627	134000	7879450	4990	4990	4990	4990	0
401	20230627	133900	7879450	4990	4990	4990	4990	0
402	20230627	133800	7879450	4990	4990	4990	4990	0
403	20230627	133700	7879450	4990	4990	4990	4990	0
404	20230627	133600	7879450	4990	4990	4990	4990	0
405	20230627	133500	7879450	4990	4990	4990	4990	0
406	20230627	133400	7879450	4990	4990	4990	4990	0
407	20230627	133300	7879450	4990	4990	4990	4990	0
408	20230627	133200	7879450	4990	4990	4990	4990	0
409	20230627	133100	7879450	4990	4990	4990	4990	0
410	20230627	133000	7879450	4990	4990	4990	4990	0
411	20230627	132900	7879450	4990	4990	4990	4990	0
412	20230627	132800	7879450	4990	4990	4990	4990	0
413	20230627	132700	7879450	4990	4990	4990	4990	0
414	20230627	132600	7879450	4990	4990	4990	4990	0
415	20230627	132500	7879450	4990	4990	4990	4990	0
416	20230627	132400	7879450	4990	4990	4990	4990	0
417	20230627	132300	7879450	4990	4990	4990	4990	0
418	20230627	132200	7879450	4990	4990	4990	4990	0
419	20230627	132100	7879450	4990	4990	4990	4990	0
420	20230627	132000	7879450	4990	4990	4990	4990	0
421	20230627	131900	7879450	4990	4990	4990	4990	0
422	20230627	131800	7879450	4990	4990	4990	4990	0
423	20230627	131700	7879450	4990	4990	4990	4990	0
424	20230627	131600	7879450	4990	4990	4990	4990	0
425	20230627	131500	7879450	4990	4990	4990	4990	0
426	20230627	131400	7879450	4990	4990	4990	4990	0
427	20230627	131300	7879450	4990	4990	4990	4990	0
428	20230627	131200	7879450	4990	4990	4990	4990	0
429	20230627	131100	7879450	4990	4990	4990	4990	0
430	20230627	131000	7879450	4990	4990	4990	4990	0
431	20230627	130900	7879450	4990	4990	4990	4990	0
432	20230627	130800	7879450	4990	4990	4990	4990	0
433	20230627	130700	7879450	4990	4990	4990	4990	0
434	20230627	130600	7879450	4990	4990	4990	4990	0
435	20230627	130500	7879450	4990	4990	4990	4990	0
436	20230627	130400	7879450	4990	4990	4990	4990	0
437	20230627	130300	7879450	4990	4990	4990	4990	0
438	20230627	130200	7879450	4990	4990	4990	4990	0
439	20230627	130100	7879450	4990	4990	4990	4990	0
440	20230627	130000	7879450	4990	4990	4990	4990	0
441	20230627	125900	7879450	4990	4990	4990	4990	0
442	20230627	125800	7879450	4990	4990	4990	4990	0
443	20230627	125700	7879450	4990	4990	4990	4990	0
444	20230627	125600	7879450	4990	4990	4990	4990	0
445	20230627	125500	7879450	4990	4990	4990	4990	0
446	20230627	125400	7879450	4990	4990	4990	4990	0
447	20230627	125300	7879450	4990	4990	4990	4990	0
448	20230627	125200	7879450	4990	4990	4990	4990	0
449	20230627	125100	7879450	4990	4990	4990	4990	0
450	20230627	125000	7879450	4990	4990	4990	4990	0
451	20230627	124900	7879450	4990	4990	4990	4990	0
452	20230627	124800	7879450	4990	4990	4990	4990	0
453	20230627	124700	7879450	4990	4990	4990	4990	0
454	20230627	124600	7879450	4990	4990	4990	4990	0
455	20230627	124500	7879450	4990	4990	4990	4990	0
456	20230627	124400	7879450	4990	4990	4990	4990	0
457	20230627	124300	7879450	4990	4990	4990	4990	0
458	20230627	124200	7879450	4990	4990	4990	4990	0
459	20230627	124100	7879450	4990	4990	4990	4990	0
460	20230627	124000	7879450	4990	4990	4990	4990	0
461	20230627	123900	7879450	4990	4990	4990	4990	0
462	20230627	123800	7879450	4990	4990	4990	4990	0
463	20230627	123700	7879450	4990	4990	4990	4990	0
464	20230627	123600	7879450	4990	4990	4990	4990	0
465	20230627	123500	7879450	4990	4990	4990	4990	0
466	20230627	123400	7879450	4990	4990	4990	4990	0
467	20230627	123300	7879450	4990	4990	4990	4990	0
468	20230627	123200	7879450	4990	4990	4990	4990	0
469	20230627	123100	7879450	4990	4990	4990	4990	0
470	20230627	123000	7879450	4990	4990	4990	4990	0
471	20230627	122900	7879450	4990	4990	4990	4990	0
472	20230627	122800	7879450	4990	4990	4990	4990	0
473	20230627	122700	7879450	4990	4990	4990	4990	0
474	20230627	122600	7879450	4990	4990	4990	4990	0
475	20230627	122500	7879450	4990	4990	4990	4990	0
476	20230627	122400	7879450	4990	4990	4990	4990	0
477	20230627	122300	7879450	4990	4990	4990	4990	0
478	20230627	122200	7879450	4990	4990	4990	4990	0
479	20230627	122100	7879450	4990	4990	4990	4990	0
480	20230627	122000	7879450	4990	4990	4990	4990	0
481	20230627	121900	7879450	4990	4990	4990	4990	0
482	20230627	121800	7879450	4990	4990	4990	4990	0
483	20230627	121700	7879450	4990	4990	4990	4990	0
484	20230627	121600	7879450	4990	4990	4990	4990	0
485	20230627	121500	7879450	4990	4990	4990	4990	0
486	20230627	121400	7879450	4990	4990	4990	4990	0
487	20230627	121300	7879450	4990	4990	4990	4990	0
488	20230627	121200	7879450	4990	4990	4990	4990	0
489	20230627	121100	7879450	4990	4990	4990	4990	0
490	20230627	121000	7879450	4990	4990	4990	4990	0
491	20230627	120900	7879450	4990	4990	4990	4990	0
492	20230627	120800	7879450	4990	4990	4990	4990	0
493	20230627	120700	7879450	4990	4990	4990	4990	0
494	20230627	120600	7879450	4990	4990	4990	4990	0
495	20230627	120500	7879450	4990	4990	4990	4990	0
496	20230627	120400	7879450	4990	4990	4990	4990	0
497	20230627	120300	7879450	4990	4990	4990	4990	0
498	20230627	120200	7879450	4990	4990	4990	4990	0
499	20230627	120100	7879450	4990	4990	4990	4990	0
500	20230627	120000	7879450	4990	4990	4990	4990	0
501	20230627	115900	7879450	4990	4990	4990	4990	0
502	20230627	115800	7879450	4990	4990	4990	4990	0
503	20230627	115700	7879450	4990	4900	4990	4900	200
504	20230627	115600	6890450	5000	5000	5000	5000	0
505	20230627	115500	6890450	5000	5000	5000	5000	0
506	20230627	115400	6890450	5000	5000	5000	5000	0
507	20230627	115300	6890450	5000	5000	5000	5000	0
508	20230627	115200	6890450	5000	5000	5000	5000	0
509	20230627	115100	6890450	5000	5000	5000	5000	0
510	20230627	115000	6890450	5000	5000	5000	5000	0
511	20230627	114900	6890450	5000	5000	5000	5000	0
512	20230627	114800	6890450	5000	5000	5000	5000	0
513	20230627	114700	6890450	5000	5000	5000	5000	0
514	20230627	114600	6890450	5000	5000	5000	5000	0
515	20230627	114500	6890450	5000	5000	5000	5000	0
516	20230627	114400	6890450	5000	5000	5000	5000	0
517	20230627	114300	6890450	5000	5000	5000	5000	0
518	20230627	114200	6890450	5000	5000	5000	5000	0
519	20230627	114100	6890450	5000	5000	5000	5000	0
520	20230627	114000	6890450	5000	5000	5000	5000	0
521	20230627	113900	6890450	5000	5000	5000	5000	0
522	20230627	113800	6890450	5000	5000	5000	5000	0
523	20230627	113700	6890450	5000	5000	5000	5000	0
524	20230627	113600	6890450	5000	5000	5000	5000	0
525	20230627	113500	6890450	5000	5000	5000	5000	0
526	20230627	113400	6890450	5000	5000	5000	5000	0
527	20230627	113300	6890450	5000	5000	5000	5000	0
528	20230627	113200	6890450	5000	5000	5000	5000	0
529	20230627	113100	6890450	5000	5000	5000	5000	0
530	20230627	113000	6890450	5000	5000	5000	5000	0
531	20230627	112900	6890450	5000	5000	5000	5000	0
532	20230627	112800	6890450	5000	5000	5000	5000	0
533	20230627	112700	6890450	5000	5000	5000	5000	0
534	20230627	112600	6890450	5000	5000	5000	5000	0
535	20230627	112500	6890450	5000	5000	5000	5000	0
536	20230627	112400	6890450	5000	5000	5000	5000	0
537	20230627	112300	6890450	5000	5000	5000	5000	0
538	20230627	112200	6890450	5000	5000	5000	5000	0
539	20230627	112100	6890450	5000	5000	5000	5000	0
540	20230627	112000	6890450	5000	5000	5000	5000	0
541	20230627	111900	6890450	5000	5000	5000	5000	0
542	20230627	111800	6890450	5000	5000	5000	5000	0
543	20230627	111700	6890450	5000	5000	5000	5000	0
544	20230627	111600	6890450	5000	5000	5000	5000	44
545	20230627	111500	6670450	5000	5000	5000	5000	0
546	20230627	111400	6670450	5000	5000	5000	5000	0
547	20230627	111300	6670450	5000	5000	5000	5000	0
548	20230627	111200	6670450	5000	5000	5000	5000	21
549	20230627	111100	6565450	4850	4850	4850	4850	20
550	20230627	111000	6468450	5000	5000	5000	5000	0
551	20230627	110900	6468450	5000	5000	5000	5000	0
552	20230627	110800	6468450	5000	5000	5000	5000	0
553	20230627	110700	6468450	5000	5000	5000	5000	0
554	20230627	110600	6468450	5000	5000	5000	5000	0
555	20230627	110500	6468450	5000	5000	5000	5000	0
556	20230627	110400	6468450	5000	5000	5000	5000	0
557	20230627	110300	6468450	5000	5000	5000	5000	0
558	20230627	110200	6468450	5000	5000	5000	5000	0
559	20230627	110100	6468450	5000	5000	5000	5000	0
560	20230627	110000	6468450	5000	5000	5000	5000	0
561	20230627	105900	6468450	5000	5000	5000	5000	0
562	20230627	105800	6468450	5000	5000	5000	5000	0
563	20230627	105700	6468450	5000	5000	5000	5000	0
564	20230627	105600	6468450	5000	5000	5000	5000	0
565	20230627	105500	6468450	5000	5000	5000	5000	0
566	20230627	105400	6468450	5000	5000	5000	5000	0
567	20230627	105300	6468450	5000	5000	5000	5000	0
568	20230627	105200	6468450	5000	5000	5000	5000	0
569	20230627	105100	6468450	5000	5000	5000	5000	0
570	20230627	105000	6468450	5000	5000	5000	5000	0
571	20230627	104900	6468450	5000	5000	5000	5000	0
572	20230627	104800	6468450	5000	5000	5000	5000	0
573	20230627	104700	6468450	5000	5000	5000	5000	0
574	20230627	104600	6468450	5000	5000	5000	5000	0
575	20230627	104500	6468450	5000	5000	5000	5000	708
576	20230627	104400	2928450	4950	4950	4950	4950	0
577	20230627	104300	2928450	4950	4950	4950	4950	0
578	20230627	104200	2928450	4950	4950	4950	4950	0
579	20230627	104100	2928450	4950	4950	4950	4950	0
580	20230627	104000	2928450	4950	4950	4950	4950	0
581	20230627	103900	2928450	4950	4950	4950	4950	0
582	20230627	103800	2928450	4950	4950	4950	4950	0
583	20230627	103700	2928450	4950	4950	4950	4950	0
584	20230627	103600	2928450	4950	4950	4950	4950	0
585	20230627	103500	2928450	4950	4950	4950	4950	0
586	20230627	103400	2928450	4950	4950	4950	4950	0
587	20230627	103300	2928450	4950	4950	4950	4950	0
588	20230627	103200	2928450	4950	4950	4950	4950	0
589	20230627	103100	2928450	4950	4950	4950	4950	0
590	20230627	103000	2928450	4950	4950	4950	4950	0
591	20230627	102900	2928450	4950	4950	4950	4950	66
592	20230627	102800	2601750	4950	4950	4950	4950	95
593	20230627	102700	2131500	5000	5000	5000	5000	0
594	20230627	102600	2131500	5000	5000	5000	5000	0
595	20230627	102500	2131500	5000	5000	5000	5000	0
596	20230627	102400	2131500	5000	5000	5000	5000	1
597	20230627	102300	2126500	4950	4950	4950	4950	0
598	20230627	102200	2126500	4950	4950	4950	4950	0
599	20230627	102100	2126500	4950	4950	4950	4950	0
600	20230627	102000	2126500	4950	4950	4950	4950	0
601	20230627	101900	2126500	4950	4950	4950	4950	0
602	20230627	101800	2126500	4950	4950	4950	4950	41
603	20230627	101700	1923550	4930	4930	4930	4930	0
604	20230627	101600	1923550	4930	4930	4930	4930	0
605	20230627	101500	1923550	4930	4930	4930	4930	0
606	20230627	101400	1923550	4930	4930	4930	4930	0
607	20230627	101300	1923550	4930	4930	4930	4930	0
608	20230627	101200	1923550	4930	4930	4930	4930	0
609	20230627	101100	1923550	4930	4930	4930	4930	0
610	20230627	101000	1923550	4930	4930	4930	4930	0
611	20230627	100900	1923550	4930	4930	4930	4930	0
612	20230627	100800	1923550	4930	4930	4930	4930	0
613	20230627	100700	1923550	4930	4930	4930	4930	0
614	20230627	100600	1923550	4930	4930	4930	4930	0
615	20230627	100500	1923550	4930	4930	4930	4930	0
616	20230627	100400	1923550	4930	4930	4930	4930	0
617	20230627	100300	1923550	4930	4930	4930	4930	0
618	20230627	100200	1923550	4930	4930	4930	4930	0
619	20230627	100100	1923550	4930	4930	4930	4930	0
620	20230627	100000	1923550	4930	4930	4930	4930	0
621	20230627	095900	1923550	4930	4930	4930	4930	0
622	20230627	095800	1923550	4930	4930	4930	4930	0
623	20230627	095700	1923550	4930	4930	4930	4930	95
624	20230627	095600	1455200	4930	4930	4930	4930	0
625	20230627	095500	1455200	4930	4930	4930	4930	0
626	20230627	095400	1455200	4930	4930	4930	4930	0
627	20230627	095300	1455200	4930	4930	4930	4930	0
628	20230627	095200	1455200	4930	4930	4930	4930	0
629	20230627	095100	1455200	4930	4930	4930	4930	0
630	20230627	095000	1455200	4930	4930	4930	4930	0
631	20230627	094900	1455200	4930	4930	4930	4930	0
632	20230627	094800	1455200	4930	4930	4930	4930	0
633	20230627	094700	1455200	4930	4930	4930	4930	0
634	20230627	094600	1455200	4930	4930	4930	4930	0
635	20230627	094500	1455200	4930	4930	4930	4930	5
636	20230627	094400	1430550	4950	4950	4950	4950	0
637	20230627	094300	1430550	4950	4950	4950	4950	0
638	20230627	094200	1430550	4950	4950	4950	4950	0
639	20230627	094100	1430550	4950	4950	4950	4950	9
640	20230627	094000	1386000	4950	4950	4950	4950	0
641	20230627	093900	1386000	4950	4950	4950	4950	0
642	20230627	093800	1386000	4950	4950	4950	4950	0
643	20230627	093700	1386000	4950	4950	4950	4950	0
644	20230627	093600	1386000	4950	4950	4950	4950	0
645	20230627	093500	1386000	4950	4950	4950	4950	0
646	20230627	093400	1386000	4950	4950	4950	4950	0
647	20230627	093300	1386000	4950	4950	4950	4950	0
648	20230627	093200	1386000	4950	4950	4950	4950	0
649	20230627	093100	1386000	4950	4950	4950	4950	0
650	20230627	093000	1386000	4950	4950	4950	4950	0
651	20230627	092900	1386000	4950	4950	4950	4950	0
652	20230627	092800	1386000	4950	4950	4950	4950	0
653	20230627	092700	1386000	4950	4950	4950	4950	0
654	20230627	092600	1386000	4950	4950	4950	4950	0
655	20230627	092500	1386000	4950	4950	4950	4950	0
656	20230627	092400	1386000	4950	4950	4950	4950	0
657	20230627	092300	1386000	4950	4950	4950	4950	0
658	20230627	092200	1386000	4950	4950	4950	4950	80
659	20230627	092100	990000	4950	4950	4950	4950	0
660	20230627	092000	990000	4950	4950	4950	4950	0
661	20230627	091900	990000	4950	4950	4950	4950	0
662	20230627	091800	990000	4950	4950	4950	4950	0
663	20230627	091700	990000	4950	4950	4950	4950	0
664	20230627	091600	990000	4950	4950	4950	4950	200
665	20230627	091500	0	4950	4950	4950	4950	0
666	20230627	091400	0	4950	4950	4950	4950	0
667	20230627	091300	0	4950	4950	4950	4950	0
668	20230627	091200	0	4950	4950	4950	4950	0
669	20230627	091100	0	4950	4950	4950	4950	0
670	20230627	091000	0	4950	4950	4950	4950	0
671	20230627	090900	0	4950	4950	4950	4950	0
672	20230627	090800	0	4950	4950	4950	4950	0
673	20230627	090700	0	4950	4950	4950	4950	0
674	20230627	090600	0	4950	4950	4950	4950	0
675	20230627	090500	0	4950	4950	4950	4950	0
676	20230627	090400	0	4950	4950	4950	4950	0
677	20230627	090300	0	4950	4950	4950	4950	0
678	20230627	090200	0	4950	4950	4950	4950	0
679	20230627	090100	0	4950	4950	4950	4950	0
680	20230627	090000	0	4950	4950	4950	4950	0