KissMeData/004780/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	184100	39771080	4495	4495	4495	4495	252
3	20230627	184000	39771080	4495	4495	4495	4495	0
4	20230627	183900	39771080	4495	4495	4495	4495	0
5	20230627	183800	39771080	4495	4495	4495	4495	0
6	20230627	183700	39771080	4495	4495	4495	4495	0
7	20230627	183600	39771080	4495	4495	4495	4495	0
8	20230627	183500	39771080	4495	4495	4495	4495	0
9	20230627	183400	39771080	4495	4495	4495	4495	0
10	20230627	183300	39771080	4495	4495	4495	4495	0
11	20230627	183200	39771080	4495	4495	4495	4495	0
12	20230627	183100	39771080	4495	4495	4495	4495	0
13	20230627	183000	39771080	4495	4495	4495	4495	0
14	20230627	182900	39771080	4495	4495	4495	4495	0
15	20230627	182800	39771080	4495	4495	4495	4495	0
16	20230627	182700	39771080	4495	4495	4495	4495	0
17	20230627	182600	39771080	4495	4495	4495	4495	0
18	20230627	182500	39771080	4495	4495	4495	4495	0
19	20230627	182400	39771080	4495	4495	4495	4495	0
20	20230627	182300	39771080	4495	4495	4495	4495	0
21	20230627	182200	39771080	4495	4495	4495	4495	0
22	20230627	182100	39771080	4495	4495	4495	4495	0
23	20230627	182000	39771080	4495	4495	4495	4495	0
24	20230627	181900	39771080	4495	4495	4495	4495	0
25	20230627	181800	39771080	4495	4495	4495	4495	0
26	20230627	181700	39771080	4495	4495	4495	4495	0
27	20230627	181600	39771080	4495	4495	4495	4495	0
28	20230627	181500	39771080	4495	4495	4495	4495	0
29	20230627	181400	39771080	4495	4495	4495	4495	0
30	20230627	181300	39771080	4495	4495	4495	4495	0
31	20230627	181200	39771080	4495	4495	4495	4495	0
32	20230627	181100	39771080	4495	4495	4495	4495	252
33	20230627	181000	39771080	4495	4495	4495	4495	0
34	20230627	180900	39771080	4495	4495	4495	4495	0
35	20230627	180800	39771080	4495	4495	4495	4495	0
36	20230627	180700	39771080	4495	4495	4495	4495	0
37	20230627	180600	39771080	4495	4495	4495	4495	0
38	20230627	180500	39771080	4495	4495	4495	4495	0
39	20230627	180400	39771080	4495	4495	4495	4495	0
40	20230627	180300	39771080	4495	4495	4495	4495	0
41	20230627	180200	39771080	4495	4495	4495	4495	0
42	20230627	180100	39771080	4495	4495	4495	4495	0
43	20230627	180000	39771080	4495	4495	4495	4495	0
44	20230627	175900	39771080	4495	4495	4495	4495	0
45	20230627	175800	39771080	4495	4495	4495	4495	0
46	20230627	175700	39771080	4495	4495	4495	4495	0
47	20230627	175600	39771080	4495	4495	4495	4495	0
48	20230627	175500	39771080	4495	4495	4495	4495	0
49	20230627	175400	39771080	4495	4495	4495	4495	0
50	20230627	175300	39771080	4495	4495	4495	4495	0
51	20230627	175200	39771080	4495	4495	4495	4495	0
52	20230627	175100	39771080	4495	4495	4495	4495	0
53	20230627	175000	39771080	4495	4495	4495	4495	0
54	20230627	174900	39771080	4495	4495	4495	4495	0
55	20230627	174800	39771080	4495	4495	4495	4495	0
56	20230627	174700	39771080	4495	4495	4495	4495	0
57	20230627	174600	39771080	4495	4495	4495	4495	0
58	20230627	174500	39771080	4495	4495	4495	4495	0
59	20230627	174400	39771080	4495	4495	4495	4495	0
60	20230627	174300	39771080	4495	4495	4495	4495	0
61	20230627	174200	39771080	4495	4495	4495	4495	0
62	20230627	174100	39771080	4495	4495	4495	4495	252
63	20230627	174000	39771080	4495	4495	4495	4495	0
64	20230627	173900	39771080	4495	4495	4495	4495	0
65	20230627	173800	39771080	4495	4495	4495	4495	0
66	20230627	173700	39771080	4495	4495	4495	4495	0
67	20230627	173600	39771080	4495	4495	4495	4495	0
68	20230627	173500	39771080	4495	4495	4495	4495	0
69	20230627	173400	39771080	4495	4495	4495	4495	0
70	20230627	173300	39771080	4495	4495	4495	4495	0
71	20230627	173200	39771080	4495	4495	4495	4495	0
72	20230627	173100	39771080	4495	4495	4495	4495	0
73	20230627	173000	39771080	4495	4495	4495	4495	0
74	20230627	172900	39771080	4495	4495	4495	4495	0
75	20230627	172800	39771080	4495	4495	4495	4495	0
76	20230627	172700	39771080	4495	4495	4495	4495	0
77	20230627	172600	39771080	4495	4495	4495	4495	0
78	20230627	172500	39771080	4495	4495	4495	4495	0
79	20230627	172400	39771080	4495	4495	4495	4495	0
80	20230627	172300	39771080	4495	4495	4495	4495	0
81	20230627	172200	39771080	4495	4495	4495	4495	0
82	20230627	172100	39771080	4495	4495	4495	4495	0
83	20230627	172000	39771080	4495	4495	4495	4495	0
84	20230627	171900	39771080	4495	4495	4495	4495	0
85	20230627	171800	39771080	4495	4495	4495	4495	0
86	20230627	171700	39771080	4495	4495	4495	4495	0
87	20230627	171600	39771080	4495	4495	4495	4495	0
88	20230627	171500	39771080	4495	4495	4495	4495	0
89	20230627	171400	39771080	4495	4495	4495	4495	0
90	20230627	171300	39771080	4495	4495	4495	4495	0
91	20230627	171200	39771080	4495	4495	4495	4495	0
92	20230627	171100	39771080	4495	4495	4495	4495	252
93	20230627	171000	39771080	4495	4495	4495	4495	0
94	20230627	170900	39771080	4495	4495	4495	4495	0
95	20230627	170800	39771080	4495	4495	4495	4495	0
96	20230627	170700	39771080	4495	4495	4495	4495	0
97	20230627	170600	39771080	4495	4495	4495	4495	0
98	20230627	170500	39771080	4495	4495	4495	4495	0
99	20230627	170400	39771080	4495	4495	4495	4495	0
100	20230627	170300	39771080	4495	4495	4495	4495	0
101	20230627	170200	39771080	4495	4495	4495	4495	0
102	20230627	170100	39771080	4495	4495	4495	4495	0
103	20230627	170000	39771080	4495	4495	4495	4495	0
104	20230627	165900	39771080	4495	4495	4495	4495	0
105	20230627	165800	39771080	4495	4495	4495	4495	0
106	20230627	165700	39771080	4495	4495	4495	4495	0
107	20230627	165600	39771080	4495	4495	4495	4495	0
108	20230627	165500	39771080	4495	4495	4495	4495	0
109	20230627	165400	39771080	4495	4495	4495	4495	0
110	20230627	165300	39771080	4495	4495	4495	4495	0
111	20230627	165200	39771080	4495	4495	4495	4495	0
112	20230627	165100	39771080	4495	4495	4495	4495	0
113	20230627	165000	39771080	4495	4495	4495	4495	0
114	20230627	164900	39771080	4495	4495	4495	4495	0
115	20230627	164800	39771080	4495	4495	4495	4495	0
116	20230627	164700	39771080	4495	4495	4495	4495	0
117	20230627	164600	39771080	4495	4495	4495	4495	0
118	20230627	164500	39771080	4495	4495	4495	4495	0
119	20230627	164400	39771080	4495	4495	4495	4495	0
120	20230627	164300	39771080	4495	4495	4495	4495	0
121	20230627	164200	39771080	4495	4495	4495	4495	0
122	20230627	164100	39771080	4495	4495	4495	4495	252
123	20230627	164000	39771080	4495	4495	4495	4495	0
124	20230627	163900	39771080	4495	4495	4495	4495	0
125	20230627	163800	39771080	4495	4495	4495	4495	0
126	20230627	163700	39771080	4495	4495	4495	4495	0
127	20230627	163600	39771080	4495	4495	4495	4495	0
128	20230627	163500	39771080	4495	4495	4495	4495	0
129	20230627	163400	39771080	4495	4495	4495	4495	0
130	20230627	163300	39771080	4495	4495	4495	4495	0
131	20230627	163200	39771080	4495	4495	4495	4495	0
132	20230627	163100	39771080	4495	4495	4495	4495	0
133	20230627	163000	39771080	4495	4495	4495	4495	0
134	20230627	162900	39771080	4495	4495	4495	4495	0
135	20230627	162800	39771080	4495	4495	4495	4495	0
136	20230627	162700	39771080	4495	4495	4495	4495	0
137	20230627	162600	39771080	4495	4495	4495	4495	0
138	20230627	162500	39771080	4495	4495	4495	4495	0
139	20230627	162400	39771080	4495	4495	4495	4495	0
140	20230627	162300	39771080	4495	4495	4495	4495	0
141	20230627	162200	39771080	4495	4495	4495	4495	0
142	20230627	162100	39771080	4495	4495	4495	4495	0
143	20230627	162000	39771080	4495	4495	4495	4495	0
144	20230627	161900	39771080	4495	4495	4495	4495	0
145	20230627	161800	39771080	4495	4495	4495	4495	0
146	20230627	161700	39771080	4495	4495	4495	4495	0
147	20230627	161600	39771080	4495	4495	4495	4495	0
148	20230627	161500	39771080	4495	4495	4495	4495	0
149	20230627	161400	39771080	4495	4495	4495	4495	0
150	20230627	161300	39771080	4495	4495	4495	4495	0
151	20230627	161200	39771080	4495	4495	4495	4495	0
152	20230627	161100	39771080	4495	4495	4495	4495	252
153	20230627	161000	39771080	4495	4495	4495	4495	0
154	20230627	160900	39771080	4495	4495	4495	4495	0
155	20230627	160800	39771080	4495	4495	4495	4495	0
156	20230627	160700	39771080	4495	4495	4495	4495	0
157	20230627	160600	39771080	4495	4495	4495	4495	0
158	20230627	160500	39771080	4495	4495	4495	4495	0
159	20230627	160400	39771080	4495	4495	4495	4495	0
160	20230627	160300	39771080	4495	4495	4495	4495	0
161	20230627	160200	39771080	4495	4495	4495	4495	0
162	20230627	160100	39771080	4495	4495	4495	4495	0
163	20230627	160000	39771080	4495	4495	4495	4495	0
164	20230627	155900	39771080	4495	4495	4495	4495	0
165	20230627	155800	39771080	4495	4495	4495	4495	0
166	20230627	155700	39771080	4495	4495	4495	4495	0
167	20230627	155600	39771080	4495	4495	4495	4495	0
168	20230627	155500	39771080	4495	4495	4495	4495	0
169	20230627	155400	39771080	4495	4495	4495	4495	0
170	20230627	155300	39771080	4495	4495	4495	4495	0
171	20230627	155200	39771080	4495	4495	4495	4495	0
172	20230627	155100	39771080	4495	4495	4495	4495	0
173	20230627	155000	39771080	4495	4495	4495	4495	0
174	20230627	154900	39771080	4495	4495	4495	4495	0
175	20230627	154800	39771080	4495	4495	4495	4495	0
176	20230627	154700	39771080	4495	4495	4495	4495	0
177	20230627	154600	39771080	4495	4495	4495	4495	0
178	20230627	154500	39771080	4495	4495	4495	4495	0
179	20230627	154400	39771080	4495	4495	4495	4495	0
180	20230627	154300	39771080	4495	4495	4495	4495	0
181	20230627	154200	39771080	4495	4495	4495	4495	0
182	20230627	154100	39771080	4495	4495	4495	4495	252
183	20230627	154000	39771080	4495	4495	4495	4495	0
184	20230627	153900	39771080	4495	4495	4495	4495	0
185	20230627	153800	39771080	4495	4495	4495	4495	0
186	20230627	153700	39771080	4495	4495	4495	4495	0
187	20230627	153600	39771080	4495	4495	4495	4495	0
188	20230627	153500	39771080	4495	4495	4495	4495	0
189	20230627	153400	39771080	4495	4495	4495	4495	0
190	20230627	153300	39771080	4495	4495	4495	4495	0
191	20230627	153200	39771080	4495	4495	4495	4495	0
192	20230627	153100	39771080	4495	4495	4495	4495	0
193	20230627	153000	39771080	4495	4495	4495	4495	252
194	20230627	152900	38638340	4495	4495	4495	4495	0
195	20230627	152800	38638340	4495	4495	4495	4495	0
196	20230627	152700	38638340	4495	4495	4495	4495	0
197	20230627	152600	38638340	4495	4495	4495	4495	0
198	20230627	152500	38638340	4495	4495	4495	4495	0
199	20230627	152400	38638340	4495	4495	4495	4495	0
200	20230627	152300	38638340	4495	4495	4495	4495	0
201	20230627	152200	38638340	4495	4495	4495	4495	0
202	20230627	152100	38638340	4495	4495	4495	4495	0
203	20230627	152000	38638340	4495	4495	4495	4495	0
204	20230627	151900	38638340	4495	4495	4495	4495	0
205	20230627	151800	38638340	4495	4495	4495	4495	0
206	20230627	151700	38638340	4495	4495	4495	4495	0
207	20230627	151600	38638340	4495	4490	4495	4480	10
208	20230627	151500	38593500	4495	4495	4495	4495	118
209	20230627	151400	38063090	4495	4495	4495	4495	0
210	20230627	151300	38063090	4495	4495	4495	4495	0
211	20230627	151200	38063090	4495	4495	4495	4495	0
212	20230627	151100	38063090	4495	4495	4495	4495	0
213	20230627	151000	38063090	4495	4495	4495	4495	0
214	20230627	150900	38063090	4495	4490	4495	4480	244
215	20230627	150800	36967290	4490	4490	4490	4490	0
216	20230627	150700	36967290	4490	4490	4490	4490	0
217	20230627	150600	36967290	4490	4490	4490	4490	0
218	20230627	150500	36967290	4490	4490	4490	4490	0
219	20230627	150400	36967290	4490	4490	4490	4490	0
220	20230627	150300	36967290	4490	4490	4490	4490	0
221	20230627	150200	36967290	4490	4490	4490	4490	0
222	20230627	150100	36967290	4490	4490	4490	4490	0
223	20230627	150000	36967290	4490	4490	4490	4490	0
224	20230627	145900	36967290	4490	4490	4490	4490	0
225	20230627	145800	36967290	4490	4490	4490	4490	1
226	20230627	145700	36962800	4490	4490	4490	4490	0
227	20230627	145600	36962800	4490	4480	4490	4480	4
228	20230627	145500	36944870	4490	4490	4490	4490	0
229	20230627	145400	36944870	4490	4490	4490	4490	0
230	20230627	145300	36944870	4490	4490	4490	4490	0
231	20230627	145200	36944870	4490	4490	4490	4490	0
232	20230627	145100	36944870	4490	4490	4490	4490	0
233	20230627	145000	36944870	4490	4495	4495	4490	56
234	20230627	144900	36693155	4495	4495	4495	4495	0
235	20230627	144800	36693155	4495	4495	4495	4495	0
236	20230627	144700	36693155	4495	4495	4495	4495	0
237	20230627	144600	36693155	4495	4495	4495	4495	0
238	20230627	144500	36693155	4495	4495	4495	4495	50
239	20230627	144400	36468405	4495	4495	4495	4495	0
240	20230627	144300	36468405	4495	4495	4495	4495	0
241	20230627	144200	36468405	4495	4495	4495	4495	0
242	20230627	144100	36468405	4495	4495	4495	4495	0
243	20230627	144000	36468405	4495	4495	4495	4495	0
244	20230627	143900	36468405	4495	4495	4495	4495	0
245	20230627	143800	36468405	4495	4490	4495	4490	4
246	20230627	143700	36450440	4490	4490	4490	4490	5
247	20230627	143600	36427990	4495	4495	4495	4495	0
248	20230627	143500	36427990	4495	4495	4495	4495	0
249	20230627	143400	36427990	4495	4495	4495	4495	0
250	20230627	143300	36427990	4495	4495	4495	4495	0
251	20230627	143200	36427990	4495	4495	4495	4495	0
252	20230627	143100	36427990	4495	4495	4495	4495	0
253	20230627	143000	36427990	4495	4495	4495	4495	0
254	20230627	142900	36427990	4495	4495	4495	4495	0
255	20230627	142800	36427990	4495	4495	4495	4495	0
256	20230627	142700	36427990	4495	4495	4495	4495	0
257	20230627	142600	36427990	4495	4470	4495	4470	252
258	20230627	142500	35301505	4465	4465	4465	4465	100
259	20230627	142400	34855005	4490	4490	4490	4490	0
260	20230627	142300	34855005	4490	4480	4490	4480	1000
261	20230627	142200	30367565	4485	4485	4485	4485	0
262	20230627	142100	30367565	4485	4485	4485	4485	0
263	20230627	142000	30367565	4485	4485	4485	4485	0
264	20230627	141900	30367565	4485	4485	4485	4485	0
265	20230627	141800	30367565	4485	4485	4485	4485	0
266	20230627	141700	30367565	4485	4485	4485	4485	0
267	20230627	141600	30367565	4485	4485	4485	4485	0
268	20230627	141500	30367565	4485	4485	4485	4485	0
269	20230627	141400	30367565	4485	4485	4485	4485	0
270	20230627	141300	30367565	4485	4485	4485	4485	0
271	20230627	141200	30367565	4485	4485	4485	4485	0
272	20230627	141100	30367565	4485	4485	4485	4485	0
273	20230627	141000	30367565	4485	4485	4485	4485	0
274	20230627	140900	30367565	4485	4485	4485	4485	221
275	20230627	140800	29376380	4485	4485	4485	4485	0
276	20230627	140700	29376380	4485	4485	4485	4485	0
277	20230627	140600	29376380	4485	4485	4485	4485	0
278	20230627	140500	29376380	4485	4485	4485	4485	0
279	20230627	140400	29376380	4485	4485	4485	4485	0
280	20230627	140300	29376380	4485	4485	4485	4485	0
281	20230627	140200	29376380	4485	4485	4485	4485	0
282	20230627	140100	29376380	4485	4485	4485	4485	0
283	20230627	140000	29376380	4485	4485	4485	4485	0
284	20230627	135900	29376380	4485	4485	4485	4485	0
285	20230627	135800	29376380	4485	4485	4485	4485	0
286	20230627	135700	29376380	4485	4485	4485	4485	0
287	20230627	135600	29376380	4485	4485	4485	4485	0
288	20230627	135500	29376380	4485	4485	4485	4485	0
289	20230627	135400	29376380	4485	4485	4485	4485	0
290	20230627	135300	29376380	4485	4485	4485	4485	0
291	20230627	135200	29376380	4485	4485	4485	4485	0
292	20230627	135100	29376380	4485	4485	4485	4485	0
293	20230627	135000	29376380	4485	4485	4485	4485	0
294	20230627	134900	29376380	4485	4485	4485	4485	0
295	20230627	134800	29376380	4485	4485	4485	4485	0
296	20230627	134700	29376380	4485	4485	4485	4485	0
297	20230627	134600	29376380	4485	4485	4485	4485	0
298	20230627	134500	29376380	4485	4485	4485	4485	0
299	20230627	134400	29376380	4485	4485	4485	4485	0
300	20230627	134300	29376380	4485	4485	4485	4485	0
301	20230627	134200	29376380	4485	4485	4485	4485	0
302	20230627	134100	29376380	4485	4485	4485	4485	0
303	20230627	134000	29376380	4485	4485	4485	4485	0
304	20230627	133900	29376380	4485	4485	4485	4485	0
305	20230627	133800	29376380	4485	4485	4485	4485	0
306	20230627	133700	29376380	4485	4485	4485	4485	0
307	20230627	133600	29376380	4485	4485	4485	4485	0
308	20230627	133500	29376380	4485	4485	4485	4485	0
309	20230627	133400	29376380	4485	4485	4485	4485	0
310	20230627	133300	29376380	4485	4485	4485	4485	0
311	20230627	133200	29376380	4485	4475	4485	4475	12
312	20230627	133100	29322670	4485	4475	4485	4475	2
313	20230627	133000	29313710	4485	4485	4485	4485	0
314	20230627	132900	29313710	4485	4485	4485	4485	0
315	20230627	132800	29313710	4485	4485	4485	4485	2
316	20230627	132700	29304740	4450	4475	4475	4450	870
317	20230627	132600	25428985	4485	4485	4485	4485	0
318	20230627	132500	25428985	4485	4485	4485	4485	0
319	20230627	132400	25428985	4485	4485	4485	4485	0
320	20230627	132300	25428985	4485	4485	4485	4485	0
321	20230627	132200	25428985	4485	4485	4485	4485	0
322	20230627	132100	25428985	4485	4485	4485	4485	0
323	20230627	132000	25428985	4485	4485	4485	4485	0
324	20230627	131900	25428985	4485	4485	4485	4485	0
325	20230627	131800	25428985	4485	4485	4485	4485	0
326	20230627	131700	25428985	4485	4485	4485	4485	0
327	20230627	131600	25428985	4485	4485	4485	4485	5
328	20230627	131500	25406560	4485	4485	4485	4485	0
329	20230627	131400	25406560	4485	4485	4485	4485	0
330	20230627	131300	25406560	4485	4485	4485	4485	0
331	20230627	131200	25406560	4485	4485	4485	4485	0
332	20230627	131100	25406560	4485	4485	4485	4485	0
333	20230627	131000	25406560	4485	4485	4485	4485	0
334	20230627	130900	25406560	4485	4485	4485	4485	0
335	20230627	130800	25406560	4485	4485	4485	4485	0
336	20230627	130700	25406560	4485	4485	4485	4485	0
337	20230627	130600	25406560	4485	4485	4485	4485	1
338	20230627	130500	25402075	4465	4465	4465	4465	0
339	20230627	130400	25402075	4465	4465	4465	4465	0
340	20230627	130300	25402075	4465	4465	4465	4465	0
341	20230627	130200	25402075	4465	4465	4465	4465	0
342	20230627	130100	25402075	4465	4465	4465	4465	0
343	20230627	130000	25402075	4465	4465	4465	4465	0
344	20230627	125900	25402075	4465	4465	4465	4465	0
345	20230627	125800	25402075	4465	4465	4465	4465	0
346	20230627	125700	25402075	4465	4465	4465	4465	16
347	20230627	125600	25330635	4465	4465	4465	4465	0
348	20230627	125500	25330635	4465	4465	4465	4465	0
349	20230627	125400	25330635	4465	4465	4465	4465	0
350	20230627	125300	25330635	4465	4465	4465	4465	8
351	20230627	125200	25294915	4465	4465	4465	4465	187
352	20230627	125100	24459960	4465	4465	4465	4465	39
353	20230627	125000	24285825	4485	4485	4485	4485	0
354	20230627	124900	24285825	4485	4485	4485	4485	0
355	20230627	124800	24285825	4485	4485	4485	4485	0
356	20230627	124700	24285825	4485	4480	4485	4480	1117
357	20230627	124600	19276425	4480	4480	4480	4480	0
358	20230627	124500	19276425	4480	4480	4480	4480	0
359	20230627	124400	19276425	4480	4480	4480	4480	0
360	20230627	124300	19276425	4480	4480	4480	4480	0
361	20230627	124200	19276425	4480	4480	4480	4480	0
362	20230627	124100	19276425	4480	4480	4480	4480	0
363	20230627	124000	19276425	4480	4480	4480	4480	0
364	20230627	123900	19276425	4480	4480	4480	4480	1
365	20230627	123800	19271945	4470	4470	4470	4470	0
366	20230627	123700	19271945	4470	4470	4470	4470	219
367	20230627	123600	18293015	4470	4470	4470	4470	0
368	20230627	123500	18293015	4470	4470	4470	4470	0
369	20230627	123400	18293015	4470	4470	4470	4470	0
370	20230627	123300	18293015	4470	4470	4470	4470	0
371	20230627	123200	18293015	4470	4470	4470	4470	0
372	20230627	123100	18293015	4470	4470	4470	4470	0
373	20230627	123000	18293015	4470	4470	4470	4470	0
374	20230627	122900	18293015	4470	4470	4470	4470	0
375	20230627	122800	18293015	4470	4470	4470	4470	0
376	20230627	122700	18293015	4470	4470	4470	4470	0
377	20230627	122600	18293015	4470	4470	4470	4470	0
378	20230627	122500	18293015	4470	4470	4470	4470	0
379	20230627	122400	18293015	4470	4470	4470	4470	0
380	20230627	122300	18293015	4470	4470	4470	4470	0
381	20230627	122200	18293015	4470	4470	4470	4470	0
382	20230627	122100	18293015	4470	4470	4470	4470	1
383	20230627	122000	18288545	4485	4485	4485	4485	0
384	20230627	121900	18288545	4485	4485	4485	4485	0
385	20230627	121800	18288545	4485	4485	4485	4485	0
386	20230627	121700	18288545	4485	4485	4485	4485	0
387	20230627	121600	18288545	4485	4485	4485	4485	0
388	20230627	121500	18288545	4485	4485	4485	4485	0
389	20230627	121400	18288545	4485	4485	4485	4485	0
390	20230627	121300	18288545	4485	4485	4485	4485	0
391	20230627	121200	18288545	4485	4485	4485	4485	0
392	20230627	121100	18288545	4485	4485	4485	4485	1
393	20230627	121000	18284060	4485	4485	4485	4485	0
394	20230627	120900	18284060	4485	4485	4485	4485	0
395	20230627	120800	18284060	4485	4485	4485	4485	0
396	20230627	120700	18284060	4485	4485	4485	4485	0
397	20230627	120600	18284060	4485	4485	4485	4485	0
398	20230627	120500	18284060	4485	4485	4485	4485	0
399	20230627	120400	18284060	4485	4485	4485	4485	0
400	20230627	120300	18284060	4485	4485	4485	4485	0
401	20230627	120200	18284060	4485	4485	4485	4485	0
402	20230627	120100	18284060	4485	4485	4485	4485	0
403	20230627	120000	18284060	4485	4485	4485	4485	0
404	20230627	115900	18284060	4485	4485	4485	4485	0
405	20230627	115800	18284060	4485	4485	4485	4485	0
406	20230627	115700	18284060	4485	4485	4485	4485	0
407	20230627	115600	18284060	4485	4485	4485	4485	0
408	20230627	115500	18284060	4485	4485	4485	4485	0
409	20230627	115400	18284060	4485	4485	4485	4485	0
410	20230627	115300	18284060	4485	4485	4485	4485	0
411	20230627	115200	18284060	4485	4485	4485	4485	0
412	20230627	115100	18284060	4485	4485	4485	4485	0
413	20230627	115000	18284060	4485	4485	4485	4485	0
414	20230627	114900	18284060	4485	4485	4485	4485	0
415	20230627	114800	18284060	4485	4485	4485	4485	0
416	20230627	114700	18284060	4485	4485	4485	4485	0
417	20230627	114600	18284060	4485	4485	4485	4485	0
418	20230627	114500	18284060	4485	4485	4485	4485	0
419	20230627	114400	18284060	4485	4485	4485	4485	0
420	20230627	114300	18284060	4485	4485	4485	4485	0
421	20230627	114200	18284060	4485	4485	4485	4485	0
422	20230627	114100	18284060	4485	4485	4485	4485	0
423	20230627	114000	18284060	4485	4485	4485	4485	0
424	20230627	113900	18284060	4485	4485	4485	4485	1
425	20230627	113800	18279575	4485	4485	4485	4485	0
426	20230627	113700	18279575	4485	4470	4485	4470	3
427	20230627	113600	18266135	4485	4485	4485	4485	125
428	20230627	113500	17705510	4460	4460	4460	4460	0
429	20230627	113400	17705510	4460	4470	4470	4460	94
430	20230627	113300	17286115	4485	4485	4485	4485	0
431	20230627	113200	17286115	4485	4485	4485	4485	0
432	20230627	113100	17286115	4485	4485	4485	4485	0
433	20230627	113000	17286115	4485	4485	4485	4485	0
434	20230627	112900	17286115	4485	4485	4485	4485	22
435	20230627	112800	17187445	4485	4485	4485	4485	11
436	20230627	112700	17138110	4485	4485	4485	4485	0
437	20230627	112600	17138110	4485	4485	4485	4485	0
438	20230627	112500	17138110	4485	4485	4485	4485	0
439	20230627	112400	17138110	4485	4485	4485	4485	0
440	20230627	112300	17138110	4485	4485	4485	4485	0
441	20230627	112200	17138110	4485	4485	4485	4485	0
442	20230627	112100	17138110	4485	4485	4485	4485	0
443	20230627	112000	17138110	4485	4485	4485	4485	0
444	20230627	111900	17138110	4485	4485	4485	4485	0
445	20230627	111800	17138110	4485	4485	4485	4485	1
446	20230627	111700	17133625	4485	4485	4485	4485	1
447	20230627	111600	17129140	4485	4485	4485	4485	1
448	20230627	111500	17124655	4485	4485	4485	4485	1
449	20230627	111400	17120170	4485	4475	4485	4475	5
450	20230627	111300	17097775	4485	4485	4485	4485	0
451	20230627	111200	17097775	4485	4485	4485	4485	0
452	20230627	111100	17097775	4485	4485	4485	4485	0
453	20230627	111000	17097775	4485	4485	4485	4485	0
454	20230627	110900	17097775	4485	4485	4485	4485	0
455	20230627	110800	17097775	4485	4485	4485	4485	1
456	20230627	110700	17093290	4485	4485	4485	4485	0
457	20230627	110600	17093290	4485	4480	4485	4480	6
458	20230627	110500	17066395	4485	4485	4485	4480	7
459	20230627	110400	17035015	4480	4480	4480	4480	0
460	20230627	110300	17035015	4480	4480	4480	4480	0
461	20230627	110200	17035015	4480	4480	4480	4480	500
462	20230627	110100	14795015	4480	4480	4480	4480	0
463	20230627	110000	14795015	4480	4480	4480	4480	0
464	20230627	105900	14795015	4480	4480	4480	4480	0
465	20230627	105800	14795015	4480	4480	4480	4480	0
466	20230627	105700	14795015	4480	4480	4480	4480	0
467	20230627	105600	14795015	4480	4480	4480	4480	0
468	20230627	105500	14795015	4480	4480	4480	4480	0
469	20230627	105400	14795015	4480	4480	4480	4480	0
470	20230627	105300	14795015	4480	4480	4480	4480	0
471	20230627	105200	14795015	4480	4480	4480	4480	0
472	20230627	105100	14795015	4480	4480	4480	4480	0
473	20230627	105000	14795015	4480	4480	4480	4480	0
474	20230627	104900	14795015	4480	4480	4480	4480	0
475	20230627	104800	14795015	4480	4480	4480	4480	0
476	20230627	104700	14795015	4480	4480	4480	4480	0
477	20230627	104600	14795015	4480	4480	4480	4480	0
478	20230627	104500	14795015	4480	4480	4480	4480	0
479	20230627	104400	14795015	4480	4480	4480	4480	0
480	20230627	104300	14795015	4480	4480	4480	4480	0
481	20230627	104200	14795015	4480	4480	4480	4480	0
482	20230627	104100	14795015	4480	4480	4480	4480	0
483	20230627	104000	14795015	4480	4480	4480	4480	0
484	20230627	103900	14795015	4480	4480	4480	4480	0
485	20230627	103800	14795015	4480	4480	4480	4465	51
486	20230627	103700	14567240	4470	4470	4470	4470	0
487	20230627	103600	14567240	4470	4470	4470	4470	0
488	20230627	103500	14567240	4470	4470	4470	4470	0
489	20230627	103400	14567240	4470	4470	4470	4470	0
490	20230627	103300	14567240	4470	4470	4470	4470	0
491	20230627	103200	14567240	4470	4470	4470	4470	0
492	20230627	103100	14567240	4470	4470	4470	4470	0
493	20230627	103000	14567240	4470	4470	4470	4470	0
494	20230627	102900	14567240	4470	4470	4470	4470	0
495	20230627	102800	14567240	4470	4470	4470	4470	0
496	20230627	102700	14567240	4470	4470	4470	4470	0
497	20230627	102600	14567240	4470	4470	4470	4470	0
498	20230627	102500	14567240	4470	4470	4470	4470	0
499	20230627	102400	14567240	4470	4470	4470	4470	0
500	20230627	102300	14567240	4470	4470	4470	4470	7
501	20230627	102200	14535950	4480	4480	4480	4480	0
502	20230627	102100	14535950	4480	4480	4480	4480	1
503	20230627	102000	14531470	4470	4470	4470	4470	6
504	20230627	101900	14504650	4475	4475	4475	4475	0
505	20230627	101800	14504650	4475	4475	4475	4475	0
506	20230627	101700	14504650	4475	4475	4475	4475	0
507	20230627	101600	14504650	4475	4475	4475	4475	0
508	20230627	101500	14504650	4475	4475	4475	4475	1
509	20230627	101400	14500175	4480	4480	4480	4480	0
510	20230627	101300	14500175	4480	4480	4480	4480	0
511	20230627	101200	14500175	4480	4480	4480	4480	0
512	20230627	101100	14500175	4480	4480	4480	4480	0
513	20230627	101000	14500175	4480	4480	4480	4480	0
514	20230627	100900	14500175	4480	4480	4480	4480	0
515	20230627	100800	14500175	4480	4480	4480	4480	0
516	20230627	100700	14500175	4480	4480	4480	4480	0
517	20230627	100600	14500175	4480	4480	4480	4480	0
518	20230627	100500	14500175	4480	4480	4480	4480	0
519	20230627	100400	14500175	4480	4480	4480	4480	0
520	20230627	100300	14500175	4480	4480	4480	4480	0
521	20230627	100200	14500175	4480	4480	4480	4480	0
522	20230627	100100	14500175	4480	4480	4480	4480	0
523	20230627	100000	14500175	4480	4480	4480	4480	0
524	20230627	095900	14500175	4480	4480	4480	4480	0
525	20230627	095800	14500175	4480	4480	4480	4480	0
526	20230627	095700	14500175	4480	4480	4480	4480	0
527	20230627	095600	14500175	4480	4480	4480	4480	0
528	20230627	095500	14500175	4480	4470	4480	4470	100
529	20230627	095400	14052185	4485	4485	4485	4485	0
530	20230627	095300	14052185	4485	4485	4485	4485	0
531	20230627	095200	14052185	4485	4485	4485	4485	0
532	20230627	095100	14052185	4485	4485	4485	4485	0
533	20230627	095000	14052185	4485	4485	4485	4485	0
534	20230627	094900	14052185	4485	4485	4485	4485	0
535	20230627	094800	14052185	4485	4465	4485	4465	44
536	20230627	094700	13854865	4485	4485	4485	4485	0
537	20230627	094600	13854865	4485	4485	4485	4485	0
538	20230627	094500	13854865	4485	4485	4485	4485	1
539	20230627	094400	13850380	4460	4460	4460	4460	0
540	20230627	094300	13850380	4460	4460	4460	4460	0
541	20230627	094200	13850380	4460	4460	4460	4460	1
542	20230627	094100	13845920	4485	4480	4485	4480	400
543	20230627	094000	12053630	4460	4460	4460	4460	0
544	20230627	093900	12053630	4460	4460	4460	4460	1
545	20230627	093800	12049170	4480	4480	4480	4480	0
546	20230627	093700	12049170	4480	4480	4480	4480	0
547	20230627	093600	12049170	4480	4480	4480	4480	0
548	20230627	093500	12049170	4480	4480	4480	4480	1
549	20230627	093400	12044690	4450	4460	4460	4450	693
550	20230627	093300	8959685	4465	4465	4465	4465	1
551	20230627	093200	8955220	4465	4465	4465	4465	0
552	20230627	093100	8955220	4465	4465	4465	4465	0
553	20230627	093000	8955220	4465	4470	4470	4465	201
554	20230627	092900	8057250	4465	4465	4465	4465	0
555	20230627	092800	8057250	4465	4465	4465	4465	0
556	20230627	092700	8057250	4465	4465	4465	4465	0
557	20230627	092600	8057250	4465	4465	4465	4465	0
558	20230627	092500	8057250	4465	4465	4465	4465	1
559	20230627	092400	8052785	4475	4475	4475	4475	1
560	20230627	092300	8048310	4475	4475	4475	4475	0
561	20230627	092200	8048310	4475	4475	4475	4475	0
562	20230627	092100	8048310	4475	4475	4475	4475	0
563	20230627	092000	8048310	4475	4475	4475	4475	0
564	20230627	091900	8048310	4475	4475	4475	4475	0
565	20230627	091800	8048310	4475	4475	4475	4475	0
566	20230627	091700	8048310	4475	4475	4475	4475	100
567	20230627	091600	7600810	4475	4475	4475	4475	0
568	20230627	091500	7600810	4475	4475	4475	4475	0
569	20230627	091400	7600810	4475	4475	4475	4475	0
570	20230627	091300	7600810	4475	4475	4475	4475	0
571	20230627	091200	7600810	4475	4465	4475	4465	100
572	20230627	091100	7153755	4460	4460	4460	4460	0
573	20230627	091000	7153755	4460	4460	4460	4460	7
574	20230627	090900	7122535	4455	4455	4455	4455	1
575	20230627	090800	7118080	4455	4455	4455	4455	7
576	20230627	090700	7086895	4460	4460	4460	4460	15
577	20230627	090600	7019995	4450	4450	4450	4450	0
578	20230627	090500	7019995	4450	4450	4450	4450	13
579	20230627	090400	6962145	4455	4455	4455	4455	7
580	20230627	090300	6930960	4460	4460	4460	4460	0
581	20230627	090200	6930960	4460	4460	4460	4460	3
582	20230627	090100	6917580	4465	4465	4465	4465	4
583	20230627	090000	6899720	4495	4450	4495	4450	1550