KissMeData/128540/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195600	289824005	4135	4135	4135	4135	795
3	20230627	195500	289824005	4135	4135	4135	4135	0
4	20230627	195400	289824005	4135	4135	4135	4135	0
5	20230627	195300	289824005	4135	4135	4135	4135	0
6	20230627	195200	289824005	4135	4135	4135	4135	0
7	20230627	195100	289824005	4135	4135	4135	4135	0
8	20230627	195000	289824005	4135	4135	4135	4135	0
9	20230627	194900	289824005	4135	4135	4135	4135	0
10	20230627	194800	289824005	4135	4135	4135	4135	0
11	20230627	194700	289824005	4135	4135	4135	4135	0
12	20230627	194600	289824005	4135	4135	4135	4135	0
13	20230627	194500	289824005	4135	4135	4135	4135	0
14	20230627	194400	289824005	4135	4135	4135	4135	0
15	20230627	194300	289824005	4135	4135	4135	4135	0
16	20230627	194200	289824005	4135	4135	4135	4135	0
17	20230627	194100	289824005	4135	4135	4135	4135	0
18	20230627	194000	289824005	4135	4135	4135	4135	0
19	20230627	193900	289824005	4135	4135	4135	4135	0
20	20230627	193800	289824005	4135	4135	4135	4135	0
21	20230627	193700	289824005	4135	4135	4135	4135	0
22	20230627	193600	289824005	4135	4135	4135	4135	0
23	20230627	193500	289824005	4135	4135	4135	4135	0
24	20230627	193400	289824005	4135	4135	4135	4135	0
25	20230627	193300	289824005	4135	4135	4135	4135	0
26	20230627	193200	289824005	4135	4135	4135	4135	0
27	20230627	193100	289824005	4135	4135	4135	4135	0
28	20230627	193000	289824005	4135	4135	4135	4135	0
29	20230627	192900	289824005	4135	4135	4135	4135	0
30	20230627	192800	289824005	4135	4135	4135	4135	0
31	20230627	192700	289824005	4135	4135	4135	4135	0
32	20230627	192600	289824005	4135	4135	4135	4135	795
33	20230627	192500	289824005	4135	4135	4135	4135	0
34	20230627	192400	289824005	4135	4135	4135	4135	0
35	20230627	192300	289824005	4135	4135	4135	4135	0
36	20230627	192200	289824005	4135	4135	4135	4135	0
37	20230627	192100	289824005	4135	4135	4135	4135	0
38	20230627	192000	289824005	4135	4135	4135	4135	0
39	20230627	191900	289824005	4135	4135	4135	4135	0
40	20230627	191800	289824005	4135	4135	4135	4135	0
41	20230627	191700	289824005	4135	4135	4135	4135	0
42	20230627	191600	289824005	4135	4135	4135	4135	0
43	20230627	191500	289824005	4135	4135	4135	4135	0
44	20230627	191400	289824005	4135	4135	4135	4135	0
45	20230627	191300	289824005	4135	4135	4135	4135	0
46	20230627	191200	289824005	4135	4135	4135	4135	0
47	20230627	191100	289824005	4135	4135	4135	4135	0
48	20230627	191000	289824005	4135	4135	4135	4135	0
49	20230627	190900	289824005	4135	4135	4135	4135	0
50	20230627	190800	289824005	4135	4135	4135	4135	0
51	20230627	190700	289824005	4135	4135	4135	4135	0
52	20230627	190600	289824005	4135	4135	4135	4135	0
53	20230627	190500	289824005	4135	4135	4135	4135	0
54	20230627	190400	289824005	4135	4135	4135	4135	0
55	20230627	190300	289824005	4135	4135	4135	4135	0
56	20230627	190200	289824005	4135	4135	4135	4135	0
57	20230627	190100	289824005	4135	4135	4135	4135	0
58	20230627	190000	289824005	4135	4135	4135	4135	0
59	20230627	185900	289824005	4135	4135	4135	4135	0
60	20230627	185800	289824005	4135	4135	4135	4135	0
61	20230627	185700	289824005	4135	4135	4135	4135	0
62	20230627	185600	289824005	4135	4135	4135	4135	795
63	20230627	185500	289824005	4135	4135	4135	4135	0
64	20230627	185400	289824005	4135	4135	4135	4135	0
65	20230627	185300	289824005	4135	4135	4135	4135	0
66	20230627	185200	289824005	4135	4135	4135	4135	0
67	20230627	185100	289824005	4135	4135	4135	4135	0
68	20230627	185000	289824005	4135	4135	4135	4135	0
69	20230627	184900	289824005	4135	4135	4135	4135	0
70	20230627	184800	289824005	4135	4135	4135	4135	0
71	20230627	184700	289824005	4135	4135	4135	4135	0
72	20230627	184600	289824005	4135	4135	4135	4135	0
73	20230627	184500	289824005	4135	4135	4135	4135	0
74	20230627	184400	289824005	4135	4135	4135	4135	0
75	20230627	184300	289824005	4135	4135	4135	4135	0
76	20230627	184200	289824005	4135	4135	4135	4135	0
77	20230627	184100	289824005	4135	4135	4135	4135	0
78	20230627	184000	289824005	4135	4135	4135	4135	0
79	20230627	183900	289824005	4135	4135	4135	4135	0
80	20230627	183800	289824005	4135	4135	4135	4135	0
81	20230627	183700	289824005	4135	4135	4135	4135	0
82	20230627	183600	289824005	4135	4135	4135	4135	0
83	20230627	183500	289824005	4135	4135	4135	4135	0
84	20230627	183400	289824005	4135	4135	4135	4135	0
85	20230627	183300	289824005	4135	4135	4135	4135	0
86	20230627	183200	289824005	4135	4135	4135	4135	0
87	20230627	183100	289824005	4135	4135	4135	4135	0
88	20230627	183000	289824005	4135	4135	4135	4135	0
89	20230627	182900	289824005	4135	4135	4135	4135	0
90	20230627	182800	289824005	4135	4135	4135	4135	0
91	20230627	182700	289824005	4135	4135	4135	4135	0
92	20230627	182600	289824005	4135	4135	4135	4135	795
93	20230627	182500	289824005	4135	4135	4135	4135	0
94	20230627	182400	289824005	4135	4135	4135	4135	0
95	20230627	182300	289824005	4135	4135	4135	4135	0
96	20230627	182200	289824005	4135	4135	4135	4135	0
97	20230627	182100	289824005	4135	4135	4135	4135	0
98	20230627	182000	289824005	4135	4135	4135	4135	0
99	20230627	181900	289824005	4135	4135	4135	4135	0
100	20230627	181800	289824005	4135	4135	4135	4135	0
101	20230627	181700	289824005	4135	4135	4135	4135	0
102	20230627	181600	289824005	4135	4135	4135	4135	0
103	20230627	181500	289824005	4135	4135	4135	4135	0
104	20230627	181400	289824005	4135	4135	4135	4135	0
105	20230627	181300	289824005	4135	4135	4135	4135	0
106	20230627	181200	289824005	4135	4135	4135	4135	0
107	20230627	181100	289824005	4135	4135	4135	4135	0
108	20230627	181000	289824005	4135	4135	4135	4135	0
109	20230627	180900	289824005	4135	4135	4135	4135	0
110	20230627	180800	289824005	4135	4135	4135	4135	0
111	20230627	180700	289824005	4135	4135	4135	4135	0
112	20230627	180600	289824005	4135	4135	4135	4135	0
113	20230627	180500	289824005	4135	4135	4135	4135	0
114	20230627	180400	289824005	4135	4135	4135	4135	0
115	20230627	180300	289824005	4135	4135	4135	4135	0
116	20230627	180200	289824005	4135	4135	4135	4135	0
117	20230627	180100	289824005	4135	4135	4135	4135	0
118	20230627	180000	289824005	4135	4135	4135	4135	0
119	20230627	175900	289824005	4135	4135	4135	4135	0
120	20230627	175800	289824005	4135	4135	4135	4135	0
121	20230627	175700	289824005	4135	4135	4135	4135	0
122	20230627	175600	289824005	4135	4135	4135	4135	795
123	20230627	175500	289824005	4135	4135	4135	4135	0
124	20230627	175400	289824005	4135	4135	4135	4135	0
125	20230627	175300	289824005	4135	4135	4135	4135	0
126	20230627	175200	289824005	4135	4135	4135	4135	0
127	20230627	175100	289824005	4135	4135	4135	4135	0
128	20230627	175000	289824005	4135	4135	4135	4135	0
129	20230627	174900	289824005	4135	4135	4135	4135	0
130	20230627	174800	289824005	4135	4135	4135	4135	0
131	20230627	174700	289824005	4135	4135	4135	4135	0
132	20230627	174600	289824005	4135	4135	4135	4135	0
133	20230627	174500	289824005	4135	4135	4135	4135	0
134	20230627	174400	289824005	4135	4135	4135	4135	0
135	20230627	174300	289824005	4135	4135	4135	4135	0
136	20230627	174200	289824005	4135	4135	4135	4135	0
137	20230627	174100	289824005	4135	4135	4135	4135	0
138	20230627	174000	289824005	4135	4135	4135	4135	0
139	20230627	173900	289824005	4135	4135	4135	4135	0
140	20230627	173800	289824005	4135	4135	4135	4135	0
141	20230627	173700	289824005	4135	4135	4135	4135	0
142	20230627	173600	289824005	4135	4135	4135	4135	0
143	20230627	173500	289824005	4135	4135	4135	4135	0
144	20230627	173400	289824005	4135	4135	4135	4135	0
145	20230627	173300	289824005	4135	4135	4135	4135	0
146	20230627	173200	289824005	4135	4135	4135	4135	0
147	20230627	173100	289824005	4135	4135	4135	4135	0
148	20230627	173000	289824005	4135	4135	4135	4135	0
149	20230627	172900	289824005	4135	4135	4135	4135	0
150	20230627	172800	289824005	4135	4135	4135	4135	0
151	20230627	172700	289824005	4135	4135	4135	4135	0
152	20230627	172600	289824005	4135	4135	4135	4135	795
153	20230627	172500	289824005	4135	4135	4135	4135	0
154	20230627	172400	289824005	4135	4135	4135	4135	0
155	20230627	172300	289824005	4135	4135	4135	4135	0
156	20230627	172200	289824005	4135	4135	4135	4135	0
157	20230627	172100	289824005	4135	4135	4135	4135	0
158	20230627	172000	289824005	4135	4135	4135	4135	0
159	20230627	171900	289824005	4135	4135	4135	4135	0
160	20230627	171800	289824005	4135	4135	4135	4135	0
161	20230627	171700	289824005	4135	4135	4135	4135	0
162	20230627	171600	289824005	4135	4135	4135	4135	0
163	20230627	171500	289824005	4135	4135	4135	4135	0
164	20230627	171400	289824005	4135	4135	4135	4135	0
165	20230627	171300	289824005	4135	4135	4135	4135	0
166	20230627	171200	289824005	4135	4135	4135	4135	0
167	20230627	171100	289824005	4135	4135	4135	4135	0
168	20230627	171000	289824005	4135	4135	4135	4135	0
169	20230627	170900	289824005	4135	4135	4135	4135	0
170	20230627	170800	289824005	4135	4135	4135	4135	0
171	20230627	170700	289824005	4135	4135	4135	4135	0
172	20230627	170600	289824005	4135	4135	4135	4135	0
173	20230627	170500	289824005	4135	4135	4135	4135	0
174	20230627	170400	289824005	4135	4135	4135	4135	0
175	20230627	170300	289824005	4135	4135	4135	4135	0
176	20230627	170200	289824005	4135	4135	4135	4135	0
177	20230627	170100	289824005	4135	4135	4135	4135	0
178	20230627	170000	289824005	4135	4135	4135	4135	0
179	20230627	165900	289824005	4135	4135	4135	4135	0
180	20230627	165800	289824005	4135	4135	4135	4135	0
181	20230627	165700	289824005	4135	4135	4135	4135	0
182	20230627	165600	289824005	4135	4135	4135	4135	795
183	20230627	165500	289824005	4135	4135	4135	4135	0
184	20230627	165400	289824005	4135	4135	4135	4135	0
185	20230627	165300	289824005	4135	4135	4135	4135	0
186	20230627	165200	289824005	4135	4135	4135	4135	0
187	20230627	165100	289824005	4135	4135	4135	4135	0
188	20230627	165000	289824005	4135	4135	4135	4135	0
189	20230627	164900	289824005	4135	4135	4135	4135	0
190	20230627	164800	289824005	4135	4135	4135	4135	0
191	20230627	164700	289824005	4135	4135	4135	4135	0
192	20230627	164600	289824005	4135	4135	4135	4135	0
193	20230627	164500	289824005	4135	4135	4135	4135	0
194	20230627	164400	289824005	4135	4135	4135	4135	0
195	20230627	164300	289824005	4135	4135	4135	4135	0
196	20230627	164200	289824005	4135	4135	4135	4135	0
197	20230627	164100	289824005	4135	4135	4135	4135	0
198	20230627	164000	289824005	4135	4135	4135	4135	0
199	20230627	163900	289824005	4135	4135	4135	4135	0
200	20230627	163800	289824005	4135	4135	4135	4135	0
201	20230627	163700	289824005	4135	4135	4135	4135	0
202	20230627	163600	289824005	4135	4135	4135	4135	0
203	20230627	163500	289824005	4135	4135	4135	4135	0
204	20230627	163400	289824005	4135	4135	4135	4135	0
205	20230627	163300	289824005	4135	4135	4135	4135	0
206	20230627	163200	289824005	4135	4135	4135	4135	0
207	20230627	163100	289824005	4135	4135	4135	4135	0
208	20230627	163000	289824005	4135	4135	4135	4135	0
209	20230627	162900	289824005	4135	4135	4135	4135	0
210	20230627	162800	289824005	4135	4135	4135	4135	0
211	20230627	162700	289824005	4135	4135	4135	4135	0
212	20230627	162600	289824005	4135	4135	4135	4135	795
213	20230627	162500	289824005	4135	4135	4135	4135	0
214	20230627	162400	289824005	4135	4135	4135	4135	0
215	20230627	162300	289824005	4135	4135	4135	4135	0
216	20230627	162200	289824005	4135	4135	4135	4135	0
217	20230627	162100	289824005	4135	4135	4135	4135	0
218	20230627	162000	289824005	4135	4135	4135	4135	0
219	20230627	161900	289824005	4135	4135	4135	4135	0
220	20230627	161800	289824005	4135	4135	4135	4135	0
221	20230627	161700	289824005	4135	4135	4135	4135	0
222	20230627	161600	289824005	4135	4135	4135	4135	0
223	20230627	161500	289824005	4135	4135	4135	4135	0
224	20230627	161400	289824005	4135	4135	4135	4135	0
225	20230627	161300	289824005	4135	4135	4135	4135	0
226	20230627	161200	289824005	4135	4135	4135	4135	0
227	20230627	161100	289824005	4135	4135	4135	4135	0
228	20230627	161000	289824005	4135	4135	4135	4135	0
229	20230627	160900	289824005	4135	4135	4135	4135	0
230	20230627	160800	289824005	4135	4135	4135	4135	0
231	20230627	160700	289824005	4135	4135	4135	4135	0
232	20230627	160600	289824005	4135	4135	4135	4135	0
233	20230627	160500	289824005	4135	4135	4135	4135	0
234	20230627	160400	289824005	4135	4135	4135	4135	0
235	20230627	160300	289824005	4135	4135	4135	4135	0
236	20230627	160200	289824005	4135	4135	4135	4135	0
237	20230627	160100	289824005	4135	4135	4135	4135	0
238	20230627	160000	289824005	4135	4135	4135	4135	0
239	20230627	155900	289824005	4135	4135	4135	4135	0
240	20230627	155800	289824005	4135	4135	4135	4135	0
241	20230627	155700	289824005	4135	4135	4135	4135	0
242	20230627	155600	289824005	4135	4135	4135	4135	795
243	20230627	155500	289824005	4135	4135	4135	4135	0
244	20230627	155400	289824005	4135	4135	4135	4135	0
245	20230627	155300	289824005	4135	4135	4135	4135	0
246	20230627	155200	289824005	4135	4135	4135	4135	0
247	20230627	155100	289824005	4135	4135	4135	4135	0
248	20230627	155000	289824005	4135	4135	4135	4135	0
249	20230627	154900	289824005	4135	4135	4135	4135	0
250	20230627	154800	289824005	4135	4135	4135	4135	0
251	20230627	154700	289824005	4135	4135	4135	4135	0
252	20230627	154600	289824005	4135	4135	4135	4135	0
253	20230627	154500	289824005	4135	4135	4135	4135	0
254	20230627	154400	289824005	4135	4135	4135	4135	0
255	20230627	154300	289824005	4135	4135	4135	4135	0
256	20230627	154200	289824005	4135	4135	4135	4135	0
257	20230627	154100	289824005	4135	4135	4135	4135	0
258	20230627	154000	289824005	4135	4135	4135	4135	0
259	20230627	153900	289824005	4135	4135	4135	4135	0
260	20230627	153800	289824005	4135	4135	4135	4135	0
261	20230627	153700	289824005	4135	4135	4135	4135	0
262	20230627	153600	289824005	4135	4135	4135	4135	0
263	20230627	153500	289824005	4135	4135	4135	4135	0
264	20230627	153400	289824005	4135	4135	4135	4135	0
265	20230627	153300	289824005	4135	4135	4135	4135	0
266	20230627	153200	289824005	4135	4135	4135	4135	0
267	20230627	153100	289824005	4135	4135	4135	4135	0
268	20230627	153000	289824005	4135	4135	4135	4135	795
269	20230627	152900	286536680	4145	4145	4145	4145	0
270	20230627	152800	286536680	4145	4145	4145	4145	0
271	20230627	152700	286536680	4145	4145	4145	4145	0
272	20230627	152600	286536680	4145	4145	4145	4145	0
273	20230627	152500	286536680	4145	4145	4145	4145	0
274	20230627	152400	286536680	4145	4145	4145	4145	0
275	20230627	152300	286536680	4145	4145	4145	4145	0
276	20230627	152200	286536680	4145	4145	4145	4145	0
277	20230627	152100	286536680	4145	4145	4145	4145	0
278	20230627	152000	286536680	4145	4145	4145	4145	0
279	20230627	151900	286536680	4145	4130	4145	4130	879
280	20230627	151800	282906265	4135	4140	4140	4135	174
281	20230627	151700	282186760	4135	4135	4135	4135	708
282	20230627	151600	279259180	4135	4135	4135	4135	150
283	20230627	151500	278638930	4135	4135	4135	4135	743
284	20230627	151400	275566625	4135	4135	4135	4135	0
285	20230627	151300	275566625	4135	4135	4135	4135	0
286	20230627	151200	275566625	4135	4135	4135	4135	700
287	20230627	151100	272672125	4135	4135	4135	4135	238
288	20230627	151000	271687995	4135	4135	4135	4135	362
289	20230627	150900	270191125	4140	4140	4140	4140	0
290	20230627	150800	270191125	4140	4140	4140	4140	4
291	20230627	150700	270174565	4140	4140	4140	4140	48
292	20230627	150600	269975845	4135	4135	4135	4135	0
293	20230627	150500	269975845	4135	4135	4135	4135	0
294	20230627	150400	269975845	4135	4135	4135	4135	0
295	20230627	150300	269975845	4135	4135	4135	4135	1
296	20230627	150200	269971710	4140	4140	4140	4140	32
297	20230627	150100	269839230	4140	4140	4140	4140	49
298	20230627	150000	269636370	4140	4140	4140	4140	1551
299	20230627	145900	263215230	4145	4145	4145	4145	10
300	20230627	145800	263173780	4145	4145	4145	4145	1
301	20230627	145700	263169635	4145	4145	4145	4145	7
302	20230627	145600	263140620	4145	4145	4145	4145	242
303	20230627	145500	262137530	4150	4150	4150	4150	0
304	20230627	145400	262137530	4150	4150	4150	4150	100
305	20230627	145300	261722530	4150	4150	4150	4150	11
306	20230627	145200	261676880	4155	4155	4155	4155	0
307	20230627	145100	261676880	4155	4155	4155	4155	0
308	20230627	145000	261676880	4155	4155	4155	4155	0
309	20230627	144900	261676880	4155	4155	4155	4155	5
310	20230627	144800	261656105	4155	4155	4155	4155	0
311	20230627	144700	261656105	4155	4155	4155	4155	0
312	20230627	144600	261656105	4155	4155	4155	4155	1
313	20230627	144500	261651950	4165	4165	4165	4165	64
314	20230627	144400	261385390	4165	4160	4165	4160	681
315	20230627	144300	258549050	4160	4160	4160	4160	40
316	20230627	144200	258382650	4160	4160	4160	4160	55
317	20230627	144100	258153850	4160	4160	4160	4160	0
318	20230627	144000	258153850	4160	4160	4160	4160	4
319	20230627	143900	258137210	4160	4160	4160	4160	2
320	20230627	143800	258128890	4165	4165	4165	4165	2
321	20230627	143700	258120560	4165	4165	4165	4165	0
322	20230627	143600	258120560	4165	4145	4165	4135	1299
323	20230627	143500	252728790	4145	4145	4145	4145	0
324	20230627	143400	252728790	4145	4145	4145	4145	6
325	20230627	143300	252703920	4140	4140	4140	4140	166
326	20230627	143200	252016680	4140	4140	4140	4140	0
327	20230627	143100	252016680	4140	4140	4140	4140	2
328	20230627	143000	252008400	4140	4140	4140	4140	5
329	20230627	142900	251987700	4140	4140	4140	4140	360
330	20230627	142800	250497300	4135	4135	4135	4135	200
331	20230627	142700	249670300	4150	4150	4150	4150	5
332	20230627	142600	249649550	4150	4150	4150	4150	0
333	20230627	142500	249649550	4150	4150	4150	4150	50
334	20230627	142400	249442050	4160	4160	4160	4160	50
335	20230627	142300	249234050	4160	4160	4160	4160	0
336	20230627	142200	249234050	4160	4160	4160	4160	0
337	20230627	142100	249234050	4160	4160	4160	4160	0
338	20230627	142000	249234050	4160	4160	4160	4160	0
339	20230627	141900	249234050	4160	4160	4160	4160	0
340	20230627	141800	249234050	4160	4160	4160	4160	0
341	20230627	141700	249234050	4160	4160	4160	4160	0
342	20230627	141600	249234050	4160	4160	4160	4160	30
343	20230627	141500	249109250	4160	4160	4160	4160	0
344	20230627	141400	249109250	4160	4160	4160	4160	0
345	20230627	141300	249109250	4160	4160	4160	4160	2
346	20230627	141200	249100930	4135	4135	4135	4135	0
347	20230627	141100	249100930	4135	4135	4135	4135	0
348	20230627	141000	249100930	4135	4135	4135	4135	0
349	20230627	140900	249100930	4135	4135	4135	4135	0
350	20230627	140800	249100930	4135	4135	4135	4135	700
351	20230627	140700	246206430	4135	4135	4135	4135	0
352	20230627	140600	246206430	4135	4135	4135	4135	0
353	20230627	140500	246206430	4135	4135	4135	4135	0
354	20230627	140400	246206430	4135	4135	4135	4135	0
355	20230627	140300	246206430	4135	4135	4135	4135	206
356	20230627	140200	245354620	4135	4135	4135	4135	0
357	20230627	140100	245354620	4135	4140	4140	4135	488
358	20230627	140000	243336540	4140	4170	4170	4140	14
359	20230627	135900	243278520	4170	4170	4170	4170	32
360	20230627	135800	243145080	4175	4175	4175	4175	0
361	20230627	135700	243145080	4175	4150	4175	4150	1123
362	20230627	135600	238468030	4145	4135	4145	4135	4817
363	20230627	135500	218512105	4135	4135	4135	4135	500
364	20230627	135400	216444605	4135	4135	4135	4135	500
365	20230627	135300	214377105	4135	4135	4135	4135	0
366	20230627	135200	214377105	4135	4135	4135	4135	0
367	20230627	135100	214377105	4135	4135	4135	4135	538
368	20230627	135000	212152475	4135	4135	4135	4135	500
369	20230627	134900	210084975	4135	4135	4135	4135	500
370	20230627	134800	208017475	4130	4130	4130	4130	0
371	20230627	134700	208017475	4130	4130	4130	4130	0
372	20230627	134600	208017475	4130	4130	4130	4130	0
373	20230627	134500	208017475	4130	4130	4130	4130	0
374	20230627	134400	208017475	4130	4130	4130	4130	0
375	20230627	134300	208017475	4130	4130	4130	4130	0
376	20230627	134200	208017475	4130	4130	4130	4130	0
377	20230627	134100	208017475	4130	4130	4130	4130	99
378	20230627	134000	207608605	4130	4130	4130	4130	100
379	20230627	133900	207195605	4130	4130	4130	4130	301
380	20230627	133800	205952475	4130	4130	4130	4130	20
381	20230627	133700	205869875	4130	4130	4130	4130	383
382	20230627	133600	204288085	4140	4140	4140	4140	0
383	20230627	133500	204288085	4140	4140	4140	4140	0
384	20230627	133400	204288085	4140	4140	4140	4140	0
385	20230627	133300	204288085	4140	4140	4140	4140	0
386	20230627	133200	204288085	4140	4140	4140	4140	0
387	20230627	133100	204288085	4140	4140	4140	4140	0
388	20230627	133000	204288085	4140	4140	4140	4140	0
389	20230627	132900	204288085	4140	4140	4140	4140	0
390	20230627	132800	204288085	4140	4140	4140	4140	0
391	20230627	132700	204288085	4140	4140	4140	4140	0
392	20230627	132600	204288085	4140	4140	4140	4140	0
393	20230627	132500	204288085	4140	4140	4140	4140	0
394	20230627	132400	204288085	4140	4140	4140	4140	0
395	20230627	132300	204288085	4140	4140	4140	4140	250
396	20230627	132200	203253085	4140	4140	4140	4140	0
397	20230627	132100	203253085	4140	4140	4140	4140	100
398	20230627	132000	202839085	4140	4140	4140	4140	0
399	20230627	131900	202839085	4140	4140	4140	4140	100
400	20230627	131800	202425085	4140	4140	4140	4140	0
401	20230627	131700	202425085	4140	4140	4140	4140	10
402	20230627	131600	202383685	4140	4140	4140	4140	0
403	20230627	131500	202383685	4140	4140	4140	4140	0
404	20230627	131400	202383685	4140	4140	4140	4140	0
405	20230627	131300	202383685	4140	4140	4140	4140	0
406	20230627	131200	202383685	4140	4140	4140	4140	0
407	20230627	131100	202383685	4140	4140	4140	4140	0
408	20230627	131000	202383685	4140	4140	4140	4140	100
409	20230627	130900	201969685	4135	4135	4135	4135	0
410	20230627	130800	201969685	4135	4135	4135	4135	0
411	20230627	130700	201969685	4135	4135	4135	4135	0
412	20230627	130600	201969685	4135	4135	4135	4135	400
413	20230627	130500	200315685	4140	4140	4140	4140	0
414	20230627	130400	200315685	4140	4140	4140	4140	0
415	20230627	130300	200315685	4140	4140	4140	4140	48
416	20230627	130200	200116965	4140	4140	4140	4140	80
417	20230627	130100	199785765	4140	4140	4140	4140	0
418	20230627	130000	199785765	4140	4140	4140	4140	1
419	20230627	125900	199781625	4140	4140	4140	4140	2
420	20230627	125800	199773345	4140	4140	4140	4140	150
421	20230627	125700	199152345	4145	4145	4145	4145	0
422	20230627	125600	199152345	4145	4140	4145	4140	1778
423	20230627	125500	191791420	4135	4135	4135	4135	233
424	20230627	125400	190827965	4135	4135	4135	4135	1000
425	20230627	125300	186692965	4135	4135	4135	4135	96
426	20230627	125200	186296005	4135	4135	4135	4135	10
427	20230627	125100	186254655	4130	4130	4130	4130	0
428	20230627	125000	186254655	4130	4130	4130	4130	0
429	20230627	124900	186254655	4130	4130	4130	4130	0
430	20230627	124800	186254655	4130	4130	4130	4130	2
431	20230627	124700	186246395	4130	4130	4130	4130	0
432	20230627	124600	186246395	4130	4130	4130	4130	0
433	20230627	124500	186246395	4130	4130	4130	4130	932
434	20230627	124400	182397235	4130	4130	4130	4130	100
435	20230627	124300	181984235	4125	4125	4125	4125	0
436	20230627	124200	181984235	4125	4125	4125	4125	0
437	20230627	124100	181984235	4125	4130	4130	4125	45
438	20230627	124000	181798500	4130	4130	4130	4130	15
439	20230627	123900	181736550	4130	4130	4130	4130	101
440	20230627	123800	181319420	4130	4130	4130	4130	0
441	20230627	123700	181319420	4130	4130	4130	4130	0
442	20230627	123600	181319420	4130	4130	4130	4130	30
443	20230627	123500	181195520	4130	4130	4130	4130	0
444	20230627	123400	181195520	4130	4135	4135	4130	110
445	20230627	123300	180741170	4135	4135	4135	4135	0
446	20230627	123200	180741170	4135	4135	4135	4135	2
447	20230627	123100	180732900	4130	4130	4130	4130	0
448	20230627	123000	180732900	4130	4130	4130	4130	0
449	20230627	122900	180732900	4130	4130	4130	4130	0
450	20230627	122800	180732900	4130	4130	4130	4130	0
451	20230627	122700	180732900	4130	4130	4130	4130	1
452	20230627	122600	180728770	4130	4130	4130	4130	0
453	20230627	122500	180728770	4130	4130	4130	4130	0
454	20230627	122400	180728770	4130	4130	4130	4130	96
455	20230627	122300	180332290	4130	4130	4130	4130	0
456	20230627	122200	180332290	4130	4130	4130	4130	0
457	20230627	122100	180332290	4130	4130	4130	4130	0
458	20230627	122000	180332290	4130	4130	4130	4130	0
459	20230627	121900	180332290	4130	4130	4130	4130	4
460	20230627	121800	180315770	4130	4130	4130	4130	0
461	20230627	121700	180315770	4130	4130	4130	4130	500
462	20230627	121600	178250770	4130	4130	4130	4130	0
463	20230627	121500	178250770	4130	4130	4130	4130	10
464	20230627	121400	178209470	4130	4130	4130	4130	1410
465	20230627	121300	172386170	4130	4130	4130	4130	1888
466	20230627	121200	164588730	4130	4135	4135	4130	1702
467	20230627	121100	157556950	4140	4140	4140	4140	0
468	20230627	121000	157556950	4140	4140	4140	4140	0
469	20230627	120900	157556950	4140	4140	4140	4140	0
470	20230627	120800	157556950	4140	4140	4140	4140	0
471	20230627	120700	157556950	4140	4140	4140	4140	0
472	20230627	120600	157556950	4140	4140	4140	4140	0
473	20230627	120500	157556950	4140	4140	4140	4140	0
474	20230627	120400	157556950	4140	4140	4140	4140	0
475	20230627	120300	157556950	4140	4140	4140	4140	0
476	20230627	120200	157556950	4140	4140	4140	4140	2000
477	20230627	120100	149276950	4140	4140	4140	4140	0
478	20230627	120000	149276950	4140	4140	4140	4140	5
479	20230627	115900	149256250	4145	4145	4145	4145	0
480	20230627	115800	149256250	4145	4145	4145	4145	0
481	20230627	115700	149256250	4145	4145	4145	4145	0
482	20230627	115600	149256250	4145	4145	4145	4145	0
483	20230627	115500	149256250	4145	4145	4145	4145	0
484	20230627	115400	149256250	4145	4145	4145	4145	0
485	20230627	115300	149256250	4145	4145	4145	4145	0
486	20230627	115200	149256250	4145	4145	4145	4145	0
487	20230627	115100	149256250	4145	4145	4145	4145	463
488	20230627	115000	147337115	4145	4140	4145	4135	748
489	20230627	114900	144241995	4140	4140	4140	4140	0
490	20230627	114800	144241995	4140	4140	4140	4140	10
491	20230627	114700	144200595	4140	4140	4140	4140	0
492	20230627	114600	144200595	4140	4140	4140	4140	0
493	20230627	114500	144200595	4140	4140	4140	4140	70
494	20230627	114400	143910795	4140	4145	4145	4140	1445
495	20230627	114300	137921515	4145	4145	4145	4145	661
496	20230627	114200	135181670	4155	4155	4155	4155	0
497	20230627	114100	135181670	4155	4155	4155	4155	5
498	20230627	114000	135160895	4155	4155	4155	4155	0
499	20230627	113900	135160895	4155	4155	4155	4155	0
500	20230627	113800	135160895	4155	4155	4155	4155	29
501	20230627	113700	135040400	4155	4155	4155	4155	14
502	20230627	113600	134982230	4155	4155	4155	4155	1
503	20230627	113500	134978075	4145	4145	4145	4145	0
504	20230627	113400	134978075	4145	4145	4145	4145	0
505	20230627	113300	134978075	4145	4145	4145	4145	120
506	20230627	113200	134480675	4150	4150	4150	4150	130
507	20230627	113100	133941175	4150	4150	4150	4150	200
508	20230627	113000	133111175	4170	4170	4170	4170	0
509	20230627	112900	133111175	4170	4170	4170	4170	0
510	20230627	112800	133111175	4170	4170	4170	4170	0
511	20230627	112700	133111175	4170	4170	4170	4170	0
512	20230627	112600	133111175	4170	4170	4170	4170	0
513	20230627	112500	133111175	4170	4170	4170	4170	0
514	20230627	112400	133111175	4170	4170	4170	4170	0
515	20230627	112300	133111175	4170	4170	4170	4170	2
516	20230627	112200	133102835	4160	4160	4160	4160	3
517	20230627	112100	133090355	4155	4155	4155	4155	0
518	20230627	112000	133090355	4155	4155	4155	4155	40
519	20230627	111900	132924155	4155	4155	4155	4155	173
520	20230627	111800	132205340	4160	4160	4160	4160	0
521	20230627	111700	132205340	4160	4160	4160	4160	0
522	20230627	111600	132205340	4160	4160	4160	4160	5
523	20230627	111500	132184540	4170	4170	4170	4170	0
524	20230627	111400	132184540	4170	4170	4170	4170	100
525	20230627	111300	131767540	4170	4170	4170	4170	0
526	20230627	111200	131767540	4170	4170	4170	4170	0
527	20230627	111100	131767540	4170	4165	4170	4165	100
528	20230627	111000	131350740	4170	4170	4170	4170	0
529	20230627	110900	131350740	4170	4170	4170	4170	0
530	20230627	110800	131350740	4170	4170	4170	4170	60
531	20230627	110700	131100540	4165	4165	4165	4165	120
532	20230627	110600	130600740	4165	4165	4165	4165	57
533	20230627	110500	130363335	4160	4160	4160	4160	0
534	20230627	110400	130363335	4160	4160	4160	4160	0
535	20230627	110300	130363335	4160	4160	4160	4160	0
536	20230627	110200	130363335	4160	4160	4160	4160	656
537	20230627	110100	127634375	4160	4160	4160	4160	0
538	20230627	110000	127634375	4160	4155	4160	4155	1065
539	20230627	105900	123203980	4155	4155	4155	4155	304
540	20230627	105800	121940860	4155	4155	4155	4155	0
541	20230627	105700	121940860	4155	4155	4155	4155	10
542	20230627	105600	121899310	4160	4160	4160	4160	200
543	20230627	105500	121067310	4155	4155	4155	4155	0
544	20230627	105400	121067310	4155	4155	4155	4155	0
545	20230627	105300	121067310	4155	4155	4155	4155	123
546	20230627	105200	120556245	4155	4155	4155	4155	247
547	20230627	105100	119529960	4145	4145	4150	4145	1431
548	20230627	105000	113597775	4145	4145	4145	4145	0
549	20230627	104900	113597775	4145	4145	4145	4145	0
550	20230627	104800	113597775	4145	4135	4145	4135	51
551	20230627	104700	113386880	4135	4145	4145	4135	110
552	20230627	104600	112931630	4145	4145	4145	4145	0
553	20230627	104500	112931630	4145	4145	4145	4145	0
554	20230627	104400	112931630	4145	4145	4145	4145	100
555	20230627	104300	112517130	4145	4145	4145	4145	150
556	20230627	104200	111895380	4145	4145	4145	4145	0
557	20230627	104100	111895380	4145	4135	4145	4135	103
558	20230627	104000	111469445	4145	4145	4145	4145	26
559	20230627	103900	111361675	4145	4145	4145	4145	1
560	20230627	103800	111357530	4135	4135	4135	4135	0
561	20230627	103700	111357530	4135	4140	4140	4135	461
562	20230627	103600	109449220	4135	4135	4135	4135	130
563	20230627	103500	108911670	4135	4135	4135	4135	600
564	20230627	103400	106430670	4140	4140	4140	4140	1
565	20230627	103300	106426530	4135	4135	4135	4135	100
566	20230627	103200	106013030	4135	4135	4135	4135	1319
567	20230627	103100	100558965	4145	4145	4145	4145	0
568	20230627	103000	100558965	4145	4145	4145	4145	0
569	20230627	102900	100558965	4145	4145	4145	4145	6
570	20230627	102800	100534095	4135	4140	4140	4135	749
571	20230627	102700	97436235	4140	4140	4140	4140	151
572	20230627	102600	96811095	4140	4140	4140	4140	83
573	20230627	102500	96467475	4145	4145	4145	4145	0
574	20230627	102400	96467475	4145	4145	4145	4145	0
575	20230627	102300	96467475	4145	4145	4145	4145	0
576	20230627	102200	96467475	4145	4145	4145	4145	16
577	20230627	102100	96401155	4135	4135	4135	4135	0
578	20230627	102000	96401155	4135	4145	4145	4135	49
579	20230627	101900	96198100	4145	4145	4145	4145	105
580	20230627	101800	95762875	4140	4140	4140	4140	0
581	20230627	101700	95762875	4140	4140	4140	4140	0
582	20230627	101600	95762875	4140	4145	4145	4140	4
583	20230627	101500	95746305	4145	4145	4145	4145	198
584	20230627	101400	94925595	4150	4150	4150	4150	10
585	20230627	101300	94884095	4150	4150	4150	4150	2
586	20230627	101200	94875795	4150	4150	4150	4150	0
587	20230627	101100	94875795	4150	4150	4150	4150	0
588	20230627	101000	94875795	4150	4150	4150	4150	25
589	20230627	100900	94772045	4150	4150	4150	4150	0
590	20230627	100800	94772045	4150	4150	4150	4150	0
591	20230627	100700	94772045	4150	4150	4150	4150	0
592	20230627	100600	94772045	4150	4150	4150	4150	0
593	20230627	100500	94772045	4150	4150	4150	4150	20
594	20230627	100400	94689045	4150	4150	4150	4150	0
595	20230627	100300	94689045	4150	4150	4150	4150	10
596	20230627	100200	94647545	4150	4155	4155	4150	274
597	20230627	100100	93510325	4150	4155	4155	4150	502
598	20230627	100000	91427015	4150	4150	4150	4150	250
599	20230627	095900	90389515	4145	4145	4145	4145	0
600	20230627	095800	90389515	4145	4145	4145	4145	0
601	20230627	095700	90389515	4145	4145	4145	4145	0
602	20230627	095600	90389515	4145	4145	4145	4145	154
603	20230627	095500	89751185	4135	4135	4135	4135	452
604	20230627	095400	87882165	4135	4135	4135	4135	0
605	20230627	095300	87882165	4135	4135	4135	4135	0
606	20230627	095200	87882165	4135	4145	4145	4135	2801
607	20230627	095100	76278110	4145	4155	4155	4145	1416
608	20230627	095000	70403030	4155	4155	4155	4155	0
609	20230627	094900	70403030	4155	4155	4155	4155	50
610	20230627	094800	70195280	4150	4155	4155	4150	502
611	20230627	094700	68111020	4160	4160	4160	4160	135
612	20230627	094600	67549420	4160	4170	4170	4160	1131
613	20230627	094500	62834400	4180	4180	4180	4180	19
614	20230627	094400	62754980	4175	4180	4180	4175	51
615	20230627	094300	62542050	4175	4175	4175	4175	1100
616	20230627	094200	57949550	4175	4175	4175	4175	0
617	20230627	094100	57949550	4175	4180	4180	4175	133
618	20230627	094000	57394270	4185	4175	4185	4175	22
619	20230627	093900	57302360	4180	4180	4180	4180	20
620	20230627	093800	57218760	4185	4185	4185	4185	332
621	20230627	093700	55829340	4180	4175	4180	4175	438
622	20230627	093600	54000155	4170	4165	4170	4165	282
623	20230627	093500	52824515	4165	4165	4165	4165	5
624	20230627	093400	52803690	4165	4165	4165	4165	68
625	20230627	093300	52520470	4165	4165	4165	4165	51
626	20230627	093200	52308055	4165	4165	4165	4165	4
627	20230627	093100	52291395	4160	4160	4160	4160	13
628	20230627	093000	52237315	4160	4160	4160	4160	8
629	20230627	092900	52204035	4160	4160	4160	4160	82
630	20230627	092800	51862915	4160	4160	4160	4160	40
631	20230627	092700	51696515	4160	4160	4160	4160	75
632	20230627	092600	51384515	4160	4160	4160	4160	0
633	20230627	092500	51384515	4160	4160	4160	4160	100
634	20230627	092400	50968515	4160	4150	4160	4145	944
635	20230627	092300	47053605	4160	4160	4160	4160	18
636	20230627	092200	46978725	4165	4165	4170	4165	103
637	20230627	092100	46549720	4165	4165	4165	4165	20
638	20230627	092000	46466420	4165	4165	4165	4165	359
639	20230627	091900	44971185	4165	4170	4170	4165	229
640	20230627	091800	44016405	4165	4150	4165	4150	817
641	20230627	091700	40616845	4155	4150	4155	4145	450
642	20230627	091600	38750335	4145	4145	4145	4140	681
643	20230627	091500	35928125	4145	4145	4145	4145	2
644	20230627	091400	35919835	4145	4140	4145	4140	166
645	20230627	091300	35232305	4140	4140	4140	4140	32
646	20230627	091200	35099825	4140	4135	4140	4135	156
647	20230627	091100	34454515	4130	4115	4130	4115	3361
648	20230627	091000	20607715	4115	4120	4120	4115	1364
649	20230627	090900	14994830	4120	4120	4120	4120	2
650	20230627	090800	14986590	4120	4115	4120	4115	1198
651	20230627	090700	10055815	4115	4115	4115	4115	21
652	20230627	090600	9969400	4120	4120	4120	4120	4
653	20230627	090500	9952920	4120	4120	4120	4120	5
654	20230627	090400	9932320	4125	4125	4125	4125	0
655	20230627	090300	9932320	4125	4125	4125	4125	0
656	20230627	090200	9932320	4125	4125	4125	4125	1
657	20230627	090100	9928195	4115	4115	4115	4115	1
658	20230627	090000	9924080	4115	4120	4120	4115	2409