KissMeData/014970/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	185400	19844115	4635	4635	4635	4635	59
3	20230627	185300	19844115	4635	4635	4635	4635	0
4	20230627	185200	19844115	4635	4635	4635	4635	0
5	20230627	185100	19844115	4635	4635	4635	4635	0
6	20230627	185000	19844115	4635	4635	4635	4635	0
7	20230627	184900	19844115	4635	4635	4635	4635	0
8	20230627	184800	19844115	4635	4635	4635	4635	0
9	20230627	184700	19844115	4635	4635	4635	4635	0
10	20230627	184600	19844115	4635	4635	4635	4635	0
11	20230627	184500	19844115	4635	4635	4635	4635	0
12	20230627	184400	19844115	4635	4635	4635	4635	0
13	20230627	184300	19844115	4635	4635	4635	4635	0
14	20230627	184200	19844115	4635	4635	4635	4635	0
15	20230627	184100	19844115	4635	4635	4635	4635	0
16	20230627	184000	19844115	4635	4635	4635	4635	0
17	20230627	183900	19844115	4635	4635	4635	4635	0
18	20230627	183800	19844115	4635	4635	4635	4635	0
19	20230627	183700	19844115	4635	4635	4635	4635	0
20	20230627	183600	19844115	4635	4635	4635	4635	0
21	20230627	183500	19844115	4635	4635	4635	4635	0
22	20230627	183400	19844115	4635	4635	4635	4635	0
23	20230627	183300	19844115	4635	4635	4635	4635	0
24	20230627	183200	19844115	4635	4635	4635	4635	0
25	20230627	183100	19844115	4635	4635	4635	4635	0
26	20230627	183000	19844115	4635	4635	4635	4635	0
27	20230627	182900	19844115	4635	4635	4635	4635	0
28	20230627	182800	19844115	4635	4635	4635	4635	0
29	20230627	182700	19844115	4635	4635	4635	4635	0
30	20230627	182600	19844115	4635	4635	4635	4635	0
31	20230627	182500	19844115	4635	4635	4635	4635	0
32	20230627	182400	19844115	4635	4635	4635	4635	59
33	20230627	182300	19844115	4635	4635	4635	4635	0
34	20230627	182200	19844115	4635	4635	4635	4635	0
35	20230627	182100	19844115	4635	4635	4635	4635	0
36	20230627	182000	19844115	4635	4635	4635	4635	0
37	20230627	181900	19844115	4635	4635	4635	4635	0
38	20230627	181800	19844115	4635	4635	4635	4635	0
39	20230627	181700	19844115	4635	4635	4635	4635	0
40	20230627	181600	19844115	4635	4635	4635	4635	0
41	20230627	181500	19844115	4635	4635	4635	4635	0
42	20230627	181400	19844115	4635	4635	4635	4635	0
43	20230627	181300	19844115	4635	4635	4635	4635	0
44	20230627	181200	19844115	4635	4635	4635	4635	0
45	20230627	181100	19844115	4635	4635	4635	4635	0
46	20230627	181000	19844115	4635	4635	4635	4635	0
47	20230627	180900	19844115	4635	4635	4635	4635	0
48	20230627	180800	19844115	4635	4635	4635	4635	0
49	20230627	180700	19844115	4635	4635	4635	4635	0
50	20230627	180600	19844115	4635	4635	4635	4635	0
51	20230627	180500	19844115	4635	4635	4635	4635	0
52	20230627	180400	19844115	4635	4635	4635	4635	0
53	20230627	180300	19844115	4635	4635	4635	4635	0
54	20230627	180200	19844115	4635	4635	4635	4635	0
55	20230627	180100	19844115	4635	4635	4635	4635	0
56	20230627	180000	19844115	4635	4635	4635	4635	0
57	20230627	175900	19844115	4635	4635	4635	4635	0
58	20230627	175800	19844115	4635	4635	4635	4635	0
59	20230627	175700	19844115	4635	4635	4635	4635	0
60	20230627	175600	19844115	4635	4635	4635	4635	0
61	20230627	175500	19844115	4635	4635	4635	4635	0
62	20230627	175400	19844115	4635	4635	4635	4635	59
63	20230627	175300	19844115	4635	4635	4635	4635	0
64	20230627	175200	19844115	4635	4635	4635	4635	0
65	20230627	175100	19844115	4635	4635	4635	4635	0
66	20230627	175000	19844115	4635	4635	4635	4635	0
67	20230627	174900	19844115	4635	4635	4635	4635	0
68	20230627	174800	19844115	4635	4635	4635	4635	0
69	20230627	174700	19844115	4635	4635	4635	4635	0
70	20230627	174600	19844115	4635	4635	4635	4635	0
71	20230627	174500	19844115	4635	4635	4635	4635	0
72	20230627	174400	19844115	4635	4635	4635	4635	0
73	20230627	174300	19844115	4635	4635	4635	4635	0
74	20230627	174200	19844115	4635	4635	4635	4635	0
75	20230627	174100	19844115	4635	4635	4635	4635	0
76	20230627	174000	19844115	4635	4635	4635	4635	0
77	20230627	173900	19844115	4635	4635	4635	4635	0
78	20230627	173800	19844115	4635	4635	4635	4635	0
79	20230627	173700	19844115	4635	4635	4635	4635	0
80	20230627	173600	19844115	4635	4635	4635	4635	0
81	20230627	173500	19844115	4635	4635	4635	4635	0
82	20230627	173400	19844115	4635	4635	4635	4635	0
83	20230627	173300	19844115	4635	4635	4635	4635	0
84	20230627	173200	19844115	4635	4635	4635	4635	0
85	20230627	173100	19844115	4635	4635	4635	4635	0
86	20230627	173000	19844115	4635	4635	4635	4635	0
87	20230627	172900	19844115	4635	4635	4635	4635	0
88	20230627	172800	19844115	4635	4635	4635	4635	0
89	20230627	172700	19844115	4635	4635	4635	4635	0
90	20230627	172600	19844115	4635	4635	4635	4635	0
91	20230627	172500	19844115	4635	4635	4635	4635	0
92	20230627	172400	19844115	4635	4635	4635	4635	59
93	20230627	172300	19844115	4635	4635	4635	4635	0
94	20230627	172200	19844115	4635	4635	4635	4635	0
95	20230627	172100	19844115	4635	4635	4635	4635	0
96	20230627	172000	19844115	4635	4635	4635	4635	0
97	20230627	171900	19844115	4635	4635	4635	4635	0
98	20230627	171800	19844115	4635	4635	4635	4635	0
99	20230627	171700	19844115	4635	4635	4635	4635	0
100	20230627	171600	19844115	4635	4635	4635	4635	0
101	20230627	171500	19844115	4635	4635	4635	4635	0
102	20230627	171400	19844115	4635	4635	4635	4635	0
103	20230627	171300	19844115	4635	4635	4635	4635	0
104	20230627	171200	19844115	4635	4635	4635	4635	0
105	20230627	171100	19844115	4635	4635	4635	4635	0
106	20230627	171000	19844115	4635	4635	4635	4635	0
107	20230627	170900	19844115	4635	4635	4635	4635	0
108	20230627	170800	19844115	4635	4635	4635	4635	0
109	20230627	170700	19844115	4635	4635	4635	4635	0
110	20230627	170600	19844115	4635	4635	4635	4635	0
111	20230627	170500	19844115	4635	4635	4635	4635	0
112	20230627	170400	19844115	4635	4635	4635	4635	0
113	20230627	170300	19844115	4635	4635	4635	4635	0
114	20230627	170200	19844115	4635	4635	4635	4635	0
115	20230627	170100	19844115	4635	4635	4635	4635	0
116	20230627	170000	19844115	4635	4635	4635	4635	0
117	20230627	165900	19844115	4635	4635	4635	4635	0
118	20230627	165800	19844115	4635	4635	4635	4635	0
119	20230627	165700	19844115	4635	4635	4635	4635	0
120	20230627	165600	19844115	4635	4635	4635	4635	0
121	20230627	165500	19844115	4635	4635	4635	4635	0
122	20230627	165400	19844115	4635	4635	4635	4635	59
123	20230627	165300	19844115	4635	4635	4635	4635	0
124	20230627	165200	19844115	4635	4635	4635	4635	0
125	20230627	165100	19844115	4635	4635	4635	4635	0
126	20230627	165000	19844115	4635	4635	4635	4635	0
127	20230627	164900	19844115	4635	4635	4635	4635	0
128	20230627	164800	19844115	4635	4635	4635	4635	0
129	20230627	164700	19844115	4635	4635	4635	4635	0
130	20230627	164600	19844115	4635	4635	4635	4635	0
131	20230627	164500	19844115	4635	4635	4635	4635	0
132	20230627	164400	19844115	4635	4635	4635	4635	0
133	20230627	164300	19844115	4635	4635	4635	4635	0
134	20230627	164200	19844115	4635	4635	4635	4635	0
135	20230627	164100	19844115	4635	4635	4635	4635	0
136	20230627	164000	19844115	4635	4635	4635	4635	0
137	20230627	163900	19844115	4635	4635	4635	4635	0
138	20230627	163800	19844115	4635	4635	4635	4635	0
139	20230627	163700	19844115	4635	4635	4635	4635	0
140	20230627	163600	19844115	4635	4635	4635	4635	0
141	20230627	163500	19844115	4635	4635	4635	4635	0
142	20230627	163400	19844115	4635	4635	4635	4635	0
143	20230627	163300	19844115	4635	4635	4635	4635	0
144	20230627	163200	19844115	4635	4635	4635	4635	0
145	20230627	163100	19844115	4635	4635	4635	4635	0
146	20230627	163000	19844115	4635	4635	4635	4635	0
147	20230627	162900	19844115	4635	4635	4635	4635	0
148	20230627	162800	19844115	4635	4635	4635	4635	0
149	20230627	162700	19844115	4635	4635	4635	4635	0
150	20230627	162600	19844115	4635	4635	4635	4635	0
151	20230627	162500	19844115	4635	4635	4635	4635	0
152	20230627	162400	19844115	4635	4635	4635	4635	59
153	20230627	162300	19844115	4635	4635	4635	4635	0
154	20230627	162200	19844115	4635	4635	4635	4635	0
155	20230627	162100	19844115	4635	4635	4635	4635	0
156	20230627	162000	19844115	4635	4635	4635	4635	0
157	20230627	161900	19844115	4635	4635	4635	4635	0
158	20230627	161800	19844115	4635	4635	4635	4635	0
159	20230627	161700	19844115	4635	4635	4635	4635	0
160	20230627	161600	19844115	4635	4635	4635	4635	0
161	20230627	161500	19844115	4635	4635	4635	4635	0
162	20230627	161400	19844115	4635	4635	4635	4635	0
163	20230627	161300	19844115	4635	4635	4635	4635	0
164	20230627	161200	19844115	4635	4635	4635	4635	0
165	20230627	161100	19844115	4635	4635	4635	4635	0
166	20230627	161000	19844115	4635	4635	4635	4635	0
167	20230627	160900	19844115	4635	4635	4635	4635	0
168	20230627	160800	19844115	4635	4635	4635	4635	0
169	20230627	160700	19844115	4635	4635	4635	4635	0
170	20230627	160600	19844115	4635	4635	4635	4635	0
171	20230627	160500	19844115	4635	4635	4635	4635	0
172	20230627	160400	19844115	4635	4635	4635	4635	0
173	20230627	160300	19844115	4635	4635	4635	4635	0
174	20230627	160200	19844115	4635	4635	4635	4635	0
175	20230627	160100	19844115	4635	4635	4635	4635	0
176	20230627	160000	19844115	4635	4635	4635	4635	0
177	20230627	155900	19844115	4635	4635	4635	4635	0
178	20230627	155800	19844115	4635	4635	4635	4635	0
179	20230627	155700	19844115	4635	4635	4635	4635	0
180	20230627	155600	19844115	4635	4635	4635	4635	0
181	20230627	155500	19844115	4635	4635	4635	4635	0
182	20230627	155400	19844115	4635	4635	4635	4635	59
183	20230627	155300	19844115	4635	4635	4635	4635	0
184	20230627	155200	19844115	4635	4635	4635	4635	0
185	20230627	155100	19844115	4635	4635	4635	4635	0
186	20230627	155000	19844115	4635	4635	4635	4635	0
187	20230627	154900	19844115	4635	4635	4635	4635	0
188	20230627	154800	19844115	4635	4635	4635	4635	0
189	20230627	154700	19844115	4635	4635	4635	4635	0
190	20230627	154600	19844115	4635	4635	4635	4635	0
191	20230627	154500	19844115	4635	4635	4635	4635	0
192	20230627	154400	19844115	4635	4635	4635	4635	0
193	20230627	154300	19844115	4635	4635	4635	4635	0
194	20230627	154200	19844115	4635	4635	4635	4635	0
195	20230627	154100	19844115	4635	4635	4635	4635	0
196	20230627	154000	19844115	4635	4635	4635	4635	0
197	20230627	153900	19844115	4635	4635	4635	4635	0
198	20230627	153800	19844115	4635	4635	4635	4635	0
199	20230627	153700	19844115	4635	4635	4635	4635	0
200	20230627	153600	19844115	4635	4635	4635	4635	0
201	20230627	153500	19844115	4635	4635	4635	4635	0
202	20230627	153400	19844115	4635	4635	4635	4635	0
203	20230627	153300	19844115	4635	4635	4635	4635	0
204	20230627	153200	19844115	4635	4635	4635	4635	0
205	20230627	153100	19844115	4635	4635	4635	4635	0
206	20230627	153000	19844115	4635	4635	4635	4635	59
207	20230627	152900	19570650	4635	4635	4635	4635	0
208	20230627	152800	19570650	4635	4635	4635	4635	0
209	20230627	152700	19570650	4635	4635	4635	4635	0
210	20230627	152600	19570650	4635	4635	4635	4635	0
211	20230627	152500	19570650	4635	4635	4635	4635	0
212	20230627	152400	19570650	4635	4635	4635	4635	0
213	20230627	152300	19570650	4635	4635	4635	4635	0
214	20230627	152200	19570650	4635	4635	4635	4635	0
215	20230627	152100	19570650	4635	4635	4635	4635	0
216	20230627	152000	19570650	4635	4635	4635	4635	0
217	20230627	151900	19570650	4635	4635	4635	4635	0
218	20230627	151800	19570650	4635	4635	4635	4635	0
219	20230627	151700	19570650	4635	4635	4635	4635	0
220	20230627	151600	19570650	4635	4635	4635	4635	0
221	20230627	151500	19570650	4635	4635	4635	4635	25
222	20230627	151400	19454775	4630	4615	4630	4615	180
223	20230627	151300	18621615	4615	4615	4615	4615	0
224	20230627	151200	18621615	4615	4615	4615	4615	0
225	20230627	151100	18621615	4615	4615	4615	4615	0
226	20230627	151000	18621615	4615	4615	4615	4615	2
227	20230627	150900	18612385	4615	4615	4615	4615	1
228	20230627	150800	18607770	4615	4615	4615	4615	0
229	20230627	150700	18607770	4615	4615	4615	4615	1
230	20230627	150600	18603155	4610	4610	4610	4610	0
231	20230627	150500	18603155	4610	4610	4610	4610	0
232	20230627	150400	18603155	4610	4610	4610	4610	0
233	20230627	150300	18603155	4610	4610	4610	4610	0
234	20230627	150200	18603155	4610	4610	4610	4610	0
235	20230627	150100	18603155	4610	4610	4610	4610	0
236	20230627	150000	18603155	4610	4610	4610	4610	0
237	20230627	145900	18603155	4610	4610	4610	4610	0
238	20230627	145800	18603155	4610	4610	4610	4610	0
239	20230627	145700	18603155	4610	4610	4610	4610	12
240	20230627	145600	18547835	4610	4610	4610	4610	0
241	20230627	145500	18547835	4610	4610	4610	4610	0
242	20230627	145400	18547835	4610	4610	4610	4610	0
243	20230627	145300	18547835	4610	4610	4610	4610	100
244	20230627	145200	18086835	4610	4610	4610	4610	0
245	20230627	145100	18086835	4610	4610	4610	4610	0
246	20230627	145000	18086835	4610	4610	4610	4610	0
247	20230627	144900	18086835	4610	4610	4610	4610	0
248	20230627	144800	18086835	4610	4610	4610	4610	0
249	20230627	144700	18086835	4610	4610	4610	4610	0
250	20230627	144600	18086835	4610	4610	4610	4610	0
251	20230627	144500	18086835	4610	4610	4610	4610	0
252	20230627	144400	18086835	4610	4610	4610	4610	0
253	20230627	144300	18086835	4610	4610	4610	4610	0
254	20230627	144200	18086835	4610	4610	4610	4610	0
255	20230627	144100	18086835	4610	4610	4610	4610	0
256	20230627	144000	18086835	4610	4610	4610	4610	0
257	20230627	143900	18086835	4610	4610	4610	4610	0
258	20230627	143800	18086835	4610	4610	4610	4610	0
259	20230627	143700	18086835	4610	4610	4610	4610	0
260	20230627	143600	18086835	4610	4610	4610	4610	0
261	20230627	143500	18086835	4610	4610	4610	4610	0
262	20230627	143400	18086835	4610	4610	4610	4610	0
263	20230627	143300	18086835	4610	4610	4610	4610	0
264	20230627	143200	18086835	4610	4610	4610	4610	0
265	20230627	143100	18086835	4610	4610	4610	4610	0
266	20230627	143000	18086835	4610	4610	4610	4610	0
267	20230627	142900	18086835	4610	4610	4610	4610	0
268	20230627	142800	18086835	4610	4610	4610	4610	0
269	20230627	142700	18086835	4610	4610	4610	4610	0
270	20230627	142600	18086835	4610	4610	4610	4610	0
271	20230627	142500	18086835	4610	4610	4610	4610	0
272	20230627	142400	18086835	4610	4610	4610	4610	0
273	20230627	142300	18086835	4610	4610	4610	4610	0
274	20230627	142200	18086835	4610	4610	4610	4610	0
275	20230627	142100	18086835	4610	4610	4610	4610	0
276	20230627	142000	18086835	4610	4610	4610	4610	0
277	20230627	141900	18086835	4610	4610	4610	4610	24
278	20230627	141800	17976195	4610	4610	4610	4610	0
279	20230627	141700	17976195	4610	4610	4610	4610	0
280	20230627	141600	17976195	4610	4610	4610	4610	5
281	20230627	141500	17953145	4605	4605	4605	4605	0
282	20230627	141400	17953145	4605	4605	4605	4605	0
283	20230627	141300	17953145	4605	4605	4605	4605	0
284	20230627	141200	17953145	4605	4605	4605	4605	0
285	20230627	141100	17953145	4605	4605	4605	4605	0
286	20230627	141000	17953145	4605	4605	4605	4605	0
287	20230627	140900	17953145	4605	4605	4605	4605	0
288	20230627	140800	17953145	4605	4605	4605	4605	0
289	20230627	140700	17953145	4605	4605	4605	4605	1
290	20230627	140600	17948540	4595	4595	4595	4595	0
291	20230627	140500	17948540	4595	4595	4595	4595	0
292	20230627	140400	17948540	4595	4595	4595	4595	0
293	20230627	140300	17948540	4595	4595	4595	4595	0
294	20230627	140200	17948540	4595	4595	4595	4595	300
295	20230627	140100	16570040	4595	4595	4595	4595	0
296	20230627	140000	16570040	4595	4595	4595	4595	0
297	20230627	135900	16570040	4595	4595	4595	4595	0
298	20230627	135800	16570040	4595	4595	4595	4595	0
299	20230627	135700	16570040	4595	4595	4595	4595	0
300	20230627	135600	16570040	4595	4595	4595	4595	0
301	20230627	135500	16570040	4595	4595	4595	4595	0
302	20230627	135400	16570040	4595	4595	4595	4595	0
303	20230627	135300	16570040	4595	4595	4595	4595	0
304	20230627	135200	16570040	4595	4595	4595	4595	49
305	20230627	135100	16344885	4600	4600	4600	4600	123
306	20230627	135000	15779085	4600	4600	4600	4600	0
307	20230627	134900	15779085	4600	4600	4600	4600	0
308	20230627	134800	15779085	4600	4600	4600	4600	0
309	20230627	134700	15779085	4600	4600	4600	4600	0
310	20230627	134600	15779085	4600	4600	4600	4600	0
311	20230627	134500	15779085	4600	4600	4600	4600	0
312	20230627	134400	15779085	4600	4615	4615	4600	48
313	20230627	134300	15557835	4610	4610	4610	4610	0
314	20230627	134200	15557835	4610	4610	4610	4610	0
315	20230627	134100	15557835	4610	4610	4610	4610	0
316	20230627	134000	15557835	4610	4610	4610	4610	0
317	20230627	133900	15557835	4610	4610	4610	4610	7
318	20230627	133800	15525565	4610	4610	4610	4610	0
319	20230627	133700	15525565	4610	4610	4610	4610	0
320	20230627	133600	15525565	4610	4610	4610	4610	1
321	20230627	133500	15520955	4600	4600	4600	4600	69
322	20230627	133400	15203555	4610	4610	4610	4610	20
323	20230627	133300	15111355	4610	4610	4610	4610	0
324	20230627	133200	15111355	4610	4610	4610	4610	0
325	20230627	133100	15111355	4610	4610	4610	4610	1
326	20230627	133000	15106745	4610	4610	4610	4610	1
327	20230627	132900	15102135	4610	4610	4610	4610	6
328	20230627	132800	15074475	4605	4605	4605	4605	1
329	20230627	132700	15069870	4600	4600	4600	4600	0
330	20230627	132600	15069870	4600	4600	4600	4600	0
331	20230627	132500	15069870	4600	4600	4600	4600	0
332	20230627	132400	15069870	4600	4600	4600	4600	0
333	20230627	132300	15069870	4600	4600	4600	4600	0
334	20230627	132200	15069870	4600	4600	4600	4600	0
335	20230627	132100	15069870	4600	4600	4600	4600	0
336	20230627	132000	15069870	4600	4600	4600	4600	0
337	20230627	131900	15069870	4600	4600	4600	4600	0
338	20230627	131800	15069870	4600	4600	4600	4600	0
339	20230627	131700	15069870	4600	4600	4600	4600	0
340	20230627	131600	15069870	4600	4600	4600	4600	0
341	20230627	131500	15069870	4600	4600	4600	4600	0
342	20230627	131400	15069870	4600	4600	4600	4600	0
343	20230627	131300	15069870	4600	4600	4600	4600	0
344	20230627	131200	15069870	4600	4600	4600	4600	0
345	20230627	131100	15069870	4600	4600	4600	4600	0
346	20230627	131000	15069870	4600	4600	4600	4600	431
347	20230627	130900	13087270	4605	4605	4605	4605	0
348	20230627	130800	13087270	4605	4605	4605	4605	0
349	20230627	130700	13087270	4605	4605	4605	4605	0
350	20230627	130600	13087270	4605	4605	4605	4605	0
351	20230627	130500	13087270	4605	4605	4605	4605	0
352	20230627	130400	13087270	4605	4605	4605	4605	9
353	20230627	130300	13045825	4605	4605	4605	4605	0
354	20230627	130200	13045825	4605	4605	4605	4605	0
355	20230627	130100	13045825	4605	4605	4605	4605	0
356	20230627	130000	13045825	4605	4605	4605	4605	0
357	20230627	125900	13045825	4605	4605	4605	4605	0
358	20230627	125800	13045825	4605	4605	4605	4605	0
359	20230627	125700	13045825	4605	4605	4605	4605	0
360	20230627	125600	13045825	4605	4605	4605	4605	0
361	20230627	125500	13045825	4605	4605	4605	4605	0
362	20230627	125400	13045825	4605	4605	4605	4605	0
363	20230627	125300	13045825	4605	4605	4605	4605	0
364	20230627	125200	13045825	4605	4605	4605	4605	0
365	20230627	125100	13045825	4605	4605	4605	4605	0
366	20230627	125000	13045825	4605	4605	4605	4605	1
367	20230627	124900	13041220	4605	4605	4605	4605	0
368	20230627	124800	13041220	4605	4605	4605	4605	0
369	20230627	124700	13041220	4605	4605	4605	4605	0
370	20230627	124600	13041220	4605	4605	4605	4605	0
371	20230627	124500	13041220	4605	4605	4605	4605	10
372	20230627	124400	12995170	4595	4595	4595	4595	0
373	20230627	124300	12995170	4595	4595	4595	4595	0
374	20230627	124200	12995170	4595	4595	4595	4595	0
375	20230627	124100	12995170	4595	4595	4595	4595	600
376	20230627	124000	10238170	4600	4600	4600	4600	0
377	20230627	123900	10238170	4600	4600	4600	4600	0
378	20230627	123800	10238170	4600	4600	4600	4600	0
379	20230627	123700	10238170	4600	4600	4600	4600	0
380	20230627	123600	10238170	4600	4600	4600	4600	0
381	20230627	123500	10238170	4600	4600	4600	4600	0
382	20230627	123400	10238170	4600	4600	4600	4600	0
383	20230627	123300	10238170	4600	4600	4600	4600	0
384	20230627	123200	10238170	4600	4600	4600	4600	0
385	20230627	123100	10238170	4600	4600	4600	4600	0
386	20230627	123000	10238170	4600	4600	4600	4600	2
387	20230627	122900	10228970	4600	4600	4600	4600	2
388	20230627	122800	10219770	4600	4600	4600	4600	0
389	20230627	122700	10219770	4600	4600	4600	4600	0
390	20230627	122600	10219770	4600	4600	4600	4600	0
391	20230627	122500	10219770	4600	4600	4600	4600	0
392	20230627	122400	10219770	4600	4600	4600	4600	0
393	20230627	122300	10219770	4600	4600	4600	4600	0
394	20230627	122200	10219770	4600	4600	4600	4600	0
395	20230627	122100	10219770	4600	4600	4600	4600	20
396	20230627	122000	10127770	4600	4600	4600	4600	0
397	20230627	121900	10127770	4600	4600	4600	4600	0
398	20230627	121800	10127770	4600	4600	4600	4600	0
399	20230627	121700	10127770	4600	4600	4600	4600	0
400	20230627	121600	10127770	4600	4600	4600	4600	0
401	20230627	121500	10127770	4600	4600	4600	4600	0
402	20230627	121400	10127770	4600	4600	4600	4600	0
403	20230627	121300	10127770	4600	4600	4600	4600	0
404	20230627	121200	10127770	4600	4600	4600	4600	0
405	20230627	121100	10127770	4600	4600	4600	4600	0
406	20230627	121000	10127770	4600	4600	4600	4600	0
407	20230627	120900	10127770	4600	4600	4600	4600	0
408	20230627	120800	10127770	4600	4600	4600	4600	0
409	20230627	120700	10127770	4600	4600	4600	4600	0
410	20230627	120600	10127770	4600	4600	4600	4600	0
411	20230627	120500	10127770	4600	4600	4600	4600	10
412	20230627	120400	10081770	4595	4595	4595	4595	28
413	20230627	120300	9953110	4600	4600	4600	4600	0
414	20230627	120200	9953110	4600	4600	4600	4600	16
415	20230627	120100	9879510	4600	4600	4600	4600	0
416	20230627	120000	9879510	4600	4600	4600	4600	0
417	20230627	115900	9879510	4600	4600	4600	4600	0
418	20230627	115800	9879510	4600	4600	4600	4600	0
419	20230627	115700	9879510	4600	4600	4600	4600	0
420	20230627	115600	9879510	4600	4600	4600	4600	0
421	20230627	115500	9879510	4600	4600	4600	4600	5
422	20230627	115400	9856510	4600	4600	4600	4600	0
423	20230627	115300	9856510	4600	4600	4600	4600	0
424	20230627	115200	9856510	4600	4600	4600	4600	0
425	20230627	115100	9856510	4600	4600	4600	4600	0
426	20230627	115000	9856510	4600	4600	4600	4600	0
427	20230627	114900	9856510	4600	4600	4600	4600	0
428	20230627	114800	9856510	4600	4600	4600	4600	0
429	20230627	114700	9856510	4600	4600	4600	4600	0
430	20230627	114600	9856510	4600	4600	4600	4600	0
431	20230627	114500	9856510	4600	4600	4600	4600	0
432	20230627	114400	9856510	4600	4600	4600	4600	0
433	20230627	114300	9856510	4600	4600	4600	4600	0
434	20230627	114200	9856510	4600	4600	4600	4600	0
435	20230627	114100	9856510	4600	4600	4600	4600	0
436	20230627	114000	9856510	4600	4600	4600	4600	0
437	20230627	113900	9856510	4600	4600	4600	4600	93
438	20230627	113800	9428710	4600	4600	4600	4600	10
439	20230627	113700	9382710	4600	4600	4600	4600	0
440	20230627	113600	9382710	4600	4600	4600	4600	0
441	20230627	113500	9382710	4600	4600	4600	4600	10
442	20230627	113400	9336710	4600	4600	4600	4600	0
443	20230627	113300	9336710	4600	4600	4600	4600	0
444	20230627	113200	9336710	4600	4600	4600	4600	0
445	20230627	113100	9336710	4600	4600	4600	4600	38
446	20230627	113000	9161910	4600	4600	4600	4600	0
447	20230627	112900	9161910	4600	4600	4600	4600	0
448	20230627	112800	9161910	4600	4600	4600	4600	0
449	20230627	112700	9161910	4600	4600	4600	4600	0
450	20230627	112600	9161910	4600	4600	4600	4600	0
451	20230627	112500	9161910	4600	4600	4600	4600	0
452	20230627	112400	9161910	4600	4600	4600	4600	0
453	20230627	112300	9161910	4600	4600	4600	4600	0
454	20230627	112200	9161910	4600	4600	4600	4600	0
455	20230627	112100	9161910	4600	4600	4600	4600	0
456	20230627	112000	9161910	4600	4600	4600	4600	10
457	20230627	111900	9115910	4600	4600	4600	4600	0
458	20230627	111800	9115910	4600	4600	4600	4600	0
459	20230627	111700	9115910	4600	4600	4600	4600	0
460	20230627	111600	9115910	4600	4600	4600	4600	0
461	20230627	111500	9115910	4600	4600	4600	4600	0
462	20230627	111400	9115910	4600	4600	4600	4600	0
463	20230627	111300	9115910	4600	4600	4600	4600	0
464	20230627	111200	9115910	4600	4600	4600	4600	0
465	20230627	111100	9115910	4600	4600	4600	4600	0
466	20230627	111000	9115910	4600	4600	4600	4600	0
467	20230627	110900	9115910	4600	4600	4600	4600	0
468	20230627	110800	9115910	4600	4600	4600	4600	34
469	20230627	110700	8959510	4600	4600	4600	4600	0
470	20230627	110600	8959510	4600	4600	4600	4600	0
471	20230627	110500	8959510	4600	4600	4600	4600	0
472	20230627	110400	8959510	4600	4600	4600	4600	0
473	20230627	110300	8959510	4600	4600	4600	4600	0
474	20230627	110200	8959510	4600	4600	4600	4600	0
475	20230627	110100	8959510	4600	4600	4600	4600	0
476	20230627	110000	8959510	4600	4600	4600	4600	0
477	20230627	105900	8959510	4600	4600	4600	4600	0
478	20230627	105800	8959510	4600	4600	4600	4600	0
479	20230627	105700	8959510	4600	4600	4600	4600	0
480	20230627	105600	8959510	4600	4600	4600	4600	0
481	20230627	105500	8959510	4600	4600	4600	4600	0
482	20230627	105400	8959510	4600	4600	4600	4600	0
483	20230627	105300	8959510	4600	4600	4600	4600	0
484	20230627	105200	8959510	4600	4600	4600	4600	0
485	20230627	105100	8959510	4600	4600	4600	4600	0
486	20230627	105000	8959510	4600	4600	4600	4600	500
487	20230627	104900	6659510	4605	4605	4605	4605	0
488	20230627	104800	6659510	4605	4605	4605	4605	0
489	20230627	104700	6659510	4605	4605	4605	4605	0
490	20230627	104600	6659510	4605	4605	4605	4605	0
491	20230627	104500	6659510	4605	4605	4605	4605	0
492	20230627	104400	6659510	4605	4605	4605	4605	0
493	20230627	104300	6659510	4605	4605	4605	4605	0
494	20230627	104200	6659510	4605	4605	4605	4605	0
495	20230627	104100	6659510	4605	4605	4605	4605	0
496	20230627	104000	6659510	4605	4605	4605	4605	0
497	20230627	103900	6659510	4605	4605	4605	4605	0
498	20230627	103800	6659510	4605	4605	4605	4605	0
499	20230627	103700	6659510	4605	4605	4605	4605	0
500	20230627	103600	6659510	4605	4605	4605	4605	0
501	20230627	103500	6659510	4605	4605	4605	4605	0
502	20230627	103400	6659510	4605	4605	4605	4605	0
503	20230627	103300	6659510	4605	4605	4605	4605	0
504	20230627	103200	6659510	4605	4605	4605	4605	0
505	20230627	103100	6659510	4605	4605	4605	4605	0
506	20230627	103000	6659510	4605	4605	4605	4605	0
507	20230627	102900	6659510	4605	4605	4605	4605	0
508	20230627	102800	6659510	4605	4605	4605	4605	0
509	20230627	102700	6659510	4605	4605	4605	4605	0
510	20230627	102600	6659510	4605	4605	4605	4605	0
511	20230627	102500	6659510	4605	4605	4605	4605	0
512	20230627	102400	6659510	4605	4605	4605	4605	0
513	20230627	102300	6659510	4605	4605	4605	4605	0
514	20230627	102200	6659510	4605	4605	4605	4605	0
515	20230627	102100	6659510	4605	4605	4605	4605	59
516	20230627	102000	6387815	4605	4605	4605	4605	0
517	20230627	101900	6387815	4605	4605	4605	4605	0
518	20230627	101800	6387815	4605	4605	4605	4605	0
519	20230627	101700	6387815	4605	4605	4605	4605	0
520	20230627	101600	6387815	4605	4605	4605	4605	0
521	20230627	101500	6387815	4605	4605	4605	4605	0
522	20230627	101400	6387815	4605	4605	4605	4605	0
523	20230627	101300	6387815	4605	4605	4605	4605	0
524	20230627	101200	6387815	4605	4605	4605	4605	0
525	20230627	101100	6387815	4605	4605	4605	4605	0
526	20230627	101000	6387815	4605	4605	4605	4605	0
527	20230627	100900	6387815	4605	4605	4605	4605	0
528	20230627	100800	6387815	4605	4605	4605	4605	0
529	20230627	100700	6387815	4605	4605	4605	4605	0
530	20230627	100600	6387815	4605	4605	4605	4605	0
531	20230627	100500	6387815	4605	4605	4605	4605	0
532	20230627	100400	6387815	4605	4605	4605	4605	0
533	20230627	100300	6387815	4605	4605	4605	4605	0
534	20230627	100200	6387815	4605	4605	4605	4605	0
535	20230627	100100	6387815	4605	4605	4605	4605	0
536	20230627	100000	6387815	4605	4605	4605	4605	0
537	20230627	095900	6387815	4605	4605	4605	4605	0
538	20230627	095800	6387815	4605	4605	4605	4605	0
539	20230627	095700	6387815	4605	4605	4605	4605	0
540	20230627	095600	6387815	4605	4605	4605	4605	0
541	20230627	095500	6387815	4605	4605	4605	4605	0
542	20230627	095400	6387815	4605	4605	4605	4605	0
543	20230627	095300	6387815	4605	4605	4605	4605	0
544	20230627	095200	6387815	4605	4605	4605	4605	0
545	20230627	095100	6387815	4605	4605	4605	4605	0
546	20230627	095000	6387815	4605	4605	4605	4605	41
547	20230627	094900	6199010	4605	4605	4605	4605	0
548	20230627	094800	6199010	4605	4605	4605	4605	0
549	20230627	094700	6199010	4605	4605	4605	4605	0
550	20230627	094600	6199010	4605	4605	4605	4605	0
551	20230627	094500	6199010	4605	4605	4605	4605	0
552	20230627	094400	6199010	4605	4605	4605	4605	1
553	20230627	094300	6194405	4600	4600	4600	4600	0
554	20230627	094200	6194405	4600	4600	4600	4600	0
555	20230627	094100	6194405	4600	4600	4600	4600	0
556	20230627	094000	6194405	4600	4600	4600	4600	0
557	20230627	093900	6194405	4600	4600	4600	4600	0
558	20230627	093800	6194405	4600	4600	4600	4600	0
559	20230627	093700	6194405	4600	4600	4600	4600	0
560	20230627	093600	6194405	4600	4600	4600	4600	0
561	20230627	093500	6194405	4600	4600	4600	4600	0
562	20230627	093400	6194405	4600	4600	4600	4600	93
563	20230627	093300	5766605	4600	4600	4600	4600	0
564	20230627	093200	5766605	4600	4600	4600	4600	1
565	20230627	093100	5762005	4600	4600	4600	4600	0
566	20230627	093000	5762005	4600	4600	4600	4600	0
567	20230627	092900	5762005	4600	4600	4600	4600	0
568	20230627	092800	5762005	4600	4600	4600	4600	0
569	20230627	092700	5762005	4600	4600	4600	4600	1
570	20230627	092600	5757405	4590	4595	4595	4590	100
571	20230627	092500	5298030	4605	4605	4605	4605	11
572	20230627	092400	5247375	4605	4605	4605	4605	55
573	20230627	092300	4994100	4605	4605	4605	4605	1
574	20230627	092200	4989495	4590	4590	4590	4590	0
575	20230627	092100	4989495	4590	4590	4590	4590	0
576	20230627	092000	4989495	4590	4590	4590	4590	0
577	20230627	091900	4989495	4590	4600	4600	4590	950
578	20230627	091800	626620	4600	4600	4600	4600	0
579	20230627	091700	626620	4600	4600	4600	4600	0
580	20230627	091600	626620	4600	4600	4600	4600	0
581	20230627	091500	626620	4600	4600	4600	4600	77
582	20230627	091400	272420	4615	4615	4615	4615	0
583	20230627	091300	272420	4615	4615	4615	4615	0
584	20230627	091200	272420	4615	4615	4615	4615	0
585	20230627	091100	272420	4615	4615	4615	4615	0
586	20230627	091000	272420	4615	4615	4615	4615	0
587	20230627	090900	272420	4615	4615	4615	4615	0
588	20230627	090800	272420	4615	4615	4615	4615	50
589	20230627	090700	41670	4630	4630	4630	4630	8
590	20230627	090600	4630	4630	4630	4630	4630	1
591	20230627	090500	0	4610	4610	4610	4610	0
592	20230627	090400	0	4610	4610	4610	4610	0
593	20230627	090300	0	4610	4610	4610	4610	0
594	20230627	090200	0	4610	4610	4610	4610	0
595	20230627	090100	0	4610	4610	4610	4610	0
596	20230627	090000	0	4610	4610	4610	4610	0