KissMeData/004780/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	185800	55081985	4500	4500	4500	4500	1055
3	20230616	185700	55081985	4500	4500	4500	4500	0
4	20230616	185600	55081985	4500	4500	4500	4500	0
5	20230616	185500	55081985	4500	4500	4500	4500	0
6	20230616	185400	55081985	4500	4500	4500	4500	0
7	20230616	185300	55081985	4500	4500	4500	4500	0
8	20230616	185200	55081985	4500	4500	4500	4500	0
9	20230616	185100	55081985	4500	4500	4500	4500	0
10	20230616	185000	55081985	4500	4500	4500	4500	0
11	20230616	184900	55081985	4500	4500	4500	4500	0
12	20230616	184800	55081985	4500	4500	4500	4500	0
13	20230616	184700	55081985	4500	4500	4500	4500	0
14	20230616	184600	55081985	4500	4500	4500	4500	0
15	20230616	184500	55081985	4500	4500	4500	4500	0
16	20230616	184400	55081985	4500	4500	4500	4500	0
17	20230616	184300	55081985	4500	4500	4500	4500	0
18	20230616	184200	55081985	4500	4500	4500	4500	0
19	20230616	184100	55081985	4500	4500	4500	4500	0
20	20230616	184000	55081985	4500	4500	4500	4500	0
21	20230616	183900	55081985	4500	4500	4500	4500	0
22	20230616	183800	55081985	4500	4500	4500	4500	0
23	20230616	183700	55081985	4500	4500	4500	4500	0
24	20230616	183600	55081985	4500	4500	4500	4500	0
25	20230616	183500	55081985	4500	4500	4500	4500	0
26	20230616	183400	55081985	4500	4500	4500	4500	0
27	20230616	183300	55081985	4500	4500	4500	4500	0
28	20230616	183200	55081985	4500	4500	4500	4500	0
29	20230616	183100	55081985	4500	4500	4500	4500	0
30	20230616	183000	55081985	4500	4500	4500	4500	0
31	20230616	182900	55081985	4500	4500	4500	4500	0
32	20230616	182800	55081985	4500	4500	4500	4500	1055
33	20230616	182700	55081985	4500	4500	4500	4500	0
34	20230616	182600	55081985	4500	4500	4500	4500	0
35	20230616	182500	55081985	4500	4500	4500	4500	0
36	20230616	182400	55081985	4500	4500	4500	4500	0
37	20230616	182300	55081985	4500	4500	4500	4500	0
38	20230616	182200	55081985	4500	4500	4500	4500	0
39	20230616	182100	55081985	4500	4500	4500	4500	0
40	20230616	182000	55081985	4500	4500	4500	4500	0
41	20230616	181900	55081985	4500	4500	4500	4500	0
42	20230616	181800	55081985	4500	4500	4500	4500	0
43	20230616	181700	55081985	4500	4500	4500	4500	0
44	20230616	181600	55081985	4500	4500	4500	4500	0
45	20230616	181500	55081985	4500	4500	4500	4500	0
46	20230616	181400	55081985	4500	4500	4500	4500	0
47	20230616	181300	55081985	4500	4500	4500	4500	0
48	20230616	181200	55081985	4500	4500	4500	4500	0
49	20230616	181100	55081985	4500	4500	4500	4500	0
50	20230616	181000	55081985	4500	4500	4500	4500	0
51	20230616	180900	55081985	4500	4500	4500	4500	0
52	20230616	180800	55081985	4500	4500	4500	4500	0
53	20230616	180700	55081985	4500	4500	4500	4500	0
54	20230616	180600	55081985	4500	4500	4500	4500	0
55	20230616	180500	55081985	4500	4500	4500	4500	0
56	20230616	180400	55081985	4500	4500	4500	4500	0
57	20230616	180300	55081985	4500	4500	4500	4500	0
58	20230616	180200	55081985	4500	4500	4500	4500	0
59	20230616	180100	55081985	4500	4500	4500	4500	0
60	20230616	180000	55081985	4500	4500	4500	4500	0
61	20230616	175900	55081985	4500	4500	4500	4500	0
62	20230616	175800	55081985	4500	4500	4500	4500	1055
63	20230616	175700	55081985	4500	4500	4500	4500	0
64	20230616	175600	55081985	4500	4500	4500	4500	0
65	20230616	175500	55081985	4500	4500	4500	4500	0
66	20230616	175400	55081985	4500	4500	4500	4500	0
67	20230616	175300	55081985	4500	4500	4500	4500	0
68	20230616	175200	55081985	4500	4500	4500	4500	0
69	20230616	175100	55081985	4500	4500	4500	4500	0
70	20230616	175000	55081985	4500	4500	4500	4500	0
71	20230616	174900	55081985	4500	4500	4500	4500	0
72	20230616	174800	55081985	4500	4500	4500	4500	0
73	20230616	174700	55081985	4500	4500	4500	4500	0
74	20230616	174600	55081985	4500	4500	4500	4500	0
75	20230616	174500	55081985	4500	4500	4500	4500	0
76	20230616	174400	55081985	4500	4500	4500	4500	0
77	20230616	174300	55081985	4500	4500	4500	4500	0
78	20230616	174200	55081985	4500	4500	4500	4500	0
79	20230616	174100	55081985	4500	4500	4500	4500	0
80	20230616	174000	55081985	4500	4500	4500	4500	0
81	20230616	173900	55081985	4500	4500	4500	4500	0
82	20230616	173800	55081985	4500	4500	4500	4500	0
83	20230616	173700	55081985	4500	4500	4500	4500	0
84	20230616	173600	55081985	4500	4500	4500	4500	0
85	20230616	173500	55081985	4500	4500	4500	4500	0
86	20230616	173400	55081985	4500	4500	4500	4500	0
87	20230616	173300	55081985	4500	4500	4500	4500	0
88	20230616	173200	55081985	4500	4500	4500	4500	0
89	20230616	173100	55081985	4500	4500	4500	4500	0
90	20230616	173000	55081985	4500	4500	4500	4500	0
91	20230616	172900	55081985	4500	4500	4500	4500	0
92	20230616	172800	55081985	4500	4500	4500	4500	1055
93	20230616	172700	55081985	4500	4500	4500	4500	0
94	20230616	172600	55081985	4500	4500	4500	4500	0
95	20230616	172500	55081985	4500	4500	4500	4500	0
96	20230616	172400	55081985	4500	4500	4500	4500	0
97	20230616	172300	55081985	4500	4500	4500	4500	0
98	20230616	172200	55081985	4500	4500	4500	4500	0
99	20230616	172100	55081985	4500	4500	4500	4500	0
100	20230616	172000	55081985	4500	4500	4500	4500	0
101	20230616	171900	55081985	4500	4500	4500	4500	0
102	20230616	171800	55081985	4500	4500	4500	4500	0
103	20230616	171700	55081985	4500	4500	4500	4500	0
104	20230616	171600	55081985	4500	4500	4500	4500	0
105	20230616	171500	55081985	4500	4500	4500	4500	0
106	20230616	171400	55081985	4500	4500	4500	4500	0
107	20230616	171300	55081985	4500	4500	4500	4500	0
108	20230616	171200	55081985	4500	4500	4500	4500	0
109	20230616	171100	55081985	4500	4500	4500	4500	0
110	20230616	171000	55081985	4500	4500	4500	4500	0
111	20230616	170900	55081985	4500	4500	4500	4500	0
112	20230616	170800	55081985	4500	4500	4500	4500	0
113	20230616	170700	55081985	4500	4500	4500	4500	0
114	20230616	170600	55081985	4500	4500	4500	4500	0
115	20230616	170500	55081985	4500	4500	4500	4500	0
116	20230616	170400	55081985	4500	4500	4500	4500	0
117	20230616	170300	55081985	4500	4500	4500	4500	0
118	20230616	170200	55081985	4500	4500	4500	4500	0
119	20230616	170100	55081985	4500	4500	4500	4500	0
120	20230616	170000	55081985	4500	4500	4500	4500	0
121	20230616	165900	55081985	4500	4500	4500	4500	0
122	20230616	165800	55081985	4500	4500	4500	4500	1055
123	20230616	165700	55081985	4500	4500	4500	4500	0
124	20230616	165600	55081985	4500	4500	4500	4500	0
125	20230616	165500	55081985	4500	4500	4500	4500	0
126	20230616	165400	55081985	4500	4500	4500	4500	0
127	20230616	165300	55081985	4500	4500	4500	4500	0
128	20230616	165200	55081985	4500	4500	4500	4500	0
129	20230616	165100	55081985	4500	4500	4500	4500	0
130	20230616	165000	55081985	4500	4500	4500	4500	0
131	20230616	164900	55081985	4500	4500	4500	4500	0
132	20230616	164800	55081985	4500	4500	4500	4500	0
133	20230616	164700	55081985	4500	4500	4500	4500	0
134	20230616	164600	55081985	4500	4500	4500	4500	0
135	20230616	164500	55081985	4500	4500	4500	4500	0
136	20230616	164400	55081985	4500	4500	4500	4500	0
137	20230616	164300	55081985	4500	4500	4500	4500	0
138	20230616	164200	55081985	4500	4500	4500	4500	0
139	20230616	164100	55081985	4500	4500	4500	4500	0
140	20230616	164000	55081985	4500	4500	4500	4500	0
141	20230616	163900	55081985	4500	4500	4500	4500	0
142	20230616	163800	55081985	4500	4500	4500	4500	0
143	20230616	163700	55081985	4500	4500	4500	4500	0
144	20230616	163600	55081985	4500	4500	4500	4500	0
145	20230616	163500	55081985	4500	4500	4500	4500	0
146	20230616	163400	55081985	4500	4500	4500	4500	0
147	20230616	163300	55081985	4500	4500	4500	4500	0
148	20230616	163200	55081985	4500	4500	4500	4500	0
149	20230616	163100	55081985	4500	4500	4500	4500	0
150	20230616	163000	55081985	4500	4500	4500	4500	0
151	20230616	162900	55081985	4500	4500	4500	4500	0
152	20230616	162800	55081985	4500	4500	4500	4500	1055
153	20230616	162700	55081985	4500	4500	4500	4500	0
154	20230616	162600	55081985	4500	4500	4500	4500	0
155	20230616	162500	55081985	4500	4500	4500	4500	0
156	20230616	162400	55081985	4500	4500	4500	4500	0
157	20230616	162300	55081985	4500	4500	4500	4500	0
158	20230616	162200	55081985	4500	4500	4500	4500	0
159	20230616	162100	55081985	4500	4500	4500	4500	0
160	20230616	162000	55081985	4500	4500	4500	4500	0
161	20230616	161900	55081985	4500	4500	4500	4500	0
162	20230616	161800	55081985	4500	4500	4500	4500	0
163	20230616	161700	55081985	4500	4500	4500	4500	0
164	20230616	161600	55081985	4500	4500	4500	4500	0
165	20230616	161500	55081985	4500	4500	4500	4500	0
166	20230616	161400	55081985	4500	4500	4500	4500	0
167	20230616	161300	55081985	4500	4500	4500	4500	0
168	20230616	161200	55081985	4500	4500	4500	4500	0
169	20230616	161100	55081985	4500	4500	4500	4500	0
170	20230616	161000	55081985	4500	4500	4500	4500	0
171	20230616	160900	55081985	4500	4500	4500	4500	0
172	20230616	160800	55081985	4500	4500	4500	4500	0
173	20230616	160700	55081985	4500	4500	4500	4500	0
174	20230616	160600	55081985	4500	4500	4500	4500	0
175	20230616	160500	55081985	4500	4500	4500	4500	0
176	20230616	160400	55081985	4500	4500	4500	4500	0
177	20230616	160300	55081985	4500	4500	4500	4500	0
178	20230616	160200	55081985	4500	4500	4500	4500	0
179	20230616	160100	55081985	4500	4500	4500	4500	0
180	20230616	160000	55081985	4500	4500	4500	4500	0
181	20230616	155900	55081985	4500	4500	4500	4500	0
182	20230616	155800	55081985	4500	4500	4500	4500	1055
183	20230616	155700	55081985	4500	4500	4500	4500	0
184	20230616	155600	55081985	4500	4500	4500	4500	0
185	20230616	155500	55081985	4500	4500	4500	4500	0
186	20230616	155400	55081985	4500	4500	4500	4500	0
187	20230616	155300	55081985	4500	4500	4500	4500	0
188	20230616	155200	55081985	4500	4500	4500	4500	0
189	20230616	155100	55081985	4500	4500	4500	4500	0
190	20230616	155000	55081985	4500	4500	4500	4500	0
191	20230616	154900	55081985	4500	4500	4500	4500	0
192	20230616	154800	55081985	4500	4500	4500	4500	0
193	20230616	154700	55081985	4500	4500	4500	4500	0
194	20230616	154600	55081985	4500	4500	4500	4500	0
195	20230616	154500	55081985	4500	4500	4500	4500	0
196	20230616	154400	55081985	4500	4500	4500	4500	0
197	20230616	154300	55081985	4500	4500	4500	4500	0
198	20230616	154200	55081985	4500	4500	4500	4500	0
199	20230616	154100	55081985	4500	4500	4500	4500	0
200	20230616	154000	55081985	4500	4500	4500	4500	0
201	20230616	153900	55081985	4500	4500	4500	4500	0
202	20230616	153800	55081985	4500	4500	4500	4500	0
203	20230616	153700	55081985	4500	4500	4500	4500	0
204	20230616	153600	55081985	4500	4500	4500	4500	0
205	20230616	153500	55081985	4500	4500	4500	4500	0
206	20230616	153400	55081985	4500	4500	4500	4500	0
207	20230616	153300	55081985	4500	4500	4500	4500	0
208	20230616	153200	55081985	4500	4500	4500	4500	0
209	20230616	153100	55081985	4500	4500	4500	4500	0
210	20230616	153000	55081985	4500	4500	4500	4500	1055
211	20230616	152900	50334485	4495	4495	4495	4495	0
212	20230616	152800	50334485	4495	4495	4495	4495	0
213	20230616	152700	50334485	4495	4495	4495	4495	0
214	20230616	152600	50334485	4495	4495	4495	4495	0
215	20230616	152500	50334485	4495	4495	4495	4495	0
216	20230616	152400	50334485	4495	4495	4495	4495	0
217	20230616	152300	50334485	4495	4495	4495	4495	0
218	20230616	152200	50334485	4495	4495	4495	4495	0
219	20230616	152100	50334485	4495	4495	4495	4495	0
220	20230616	152000	50334485	4495	4495	4495	4495	0
221	20230616	151900	50334485	4495	4495	4495	4495	19
222	20230616	151800	50249080	4505	4505	4505	4505	0
223	20230616	151700	50249080	4505	4505	4505	4505	10
224	20230616	151600	50204030	4505	4505	4505	4505	7
225	20230616	151500	50172495	4505	4500	4505	4500	2
226	20230616	151400	50163490	4505	4505	4505	4505	2
227	20230616	151300	50154480	4510	4510	4510	4510	0
228	20230616	151200	50154480	4510	4505	4510	4505	2
229	20230616	151100	50145465	4510	4510	4510	4510	0
230	20230616	151000	50145465	4510	4500	4510	4500	185
231	20230616	150900	49312040	4505	4490	4505	4490	137
232	20230616	150800	48695545	4505	4495	4505	4495	1086
233	20230616	150700	43809040	4495	4495	4495	4495	206
234	20230616	150600	42883070	4495	4490	4495	4490	2
235	20230616	150500	42874085	4495	4495	4495	4495	0
236	20230616	150400	42874085	4495	4485	4495	4485	1327
237	20230616	150300	36917830	4485	4470	4485	4470	970
238	20230616	150200	32576650	4465	4465	4465	4465	1397
239	20230616	150100	26339045	4470	4470	4470	4470	0
240	20230616	150000	26339045	4470	4470	4470	4470	0
241	20230616	145900	26339045	4470	4470	4470	4470	3
242	20230616	145800	26325635	4470	4470	4470	4470	0
243	20230616	145700	26325635	4470	4470	4470	4470	0
244	20230616	145600	26325635	4470	4470	4470	4470	0
245	20230616	145500	26325635	4470	4470	4470	4470	0
246	20230616	145400	26325635	4470	4470	4470	4470	0
247	20230616	145300	26325635	4470	4470	4470	4470	0
248	20230616	145200	26325635	4470	4470	4470	4470	0
249	20230616	145100	26325635	4470	4470	4470	4470	0
250	20230616	145000	26325635	4470	4470	4470	4470	0
251	20230616	144900	26325635	4470	4470	4470	4470	0
252	20230616	144800	26325635	4470	4470	4470	4470	0
253	20230616	144700	26325635	4470	4470	4470	4470	0
254	20230616	144600	26325635	4470	4470	4470	4470	0
255	20230616	144500	26325635	4470	4470	4470	4470	0
256	20230616	144400	26325635	4470	4470	4470	4470	0
257	20230616	144300	26325635	4470	4470	4470	4470	0
258	20230616	144200	26325635	4470	4470	4470	4470	0
259	20230616	144100	26325635	4470	4470	4470	4470	0
260	20230616	144000	26325635	4470	4470	4470	4470	0
261	20230616	143900	26325635	4470	4470	4470	4470	0
262	20230616	143800	26325635	4470	4470	4470	4470	0
263	20230616	143700	26325635	4470	4470	4470	4470	7
264	20230616	143600	26294345	4470	4470	4470	4470	1
265	20230616	143500	26289875	4470	4470	4470	4470	0
266	20230616	143400	26289875	4470	4470	4470	4470	0
267	20230616	143300	26289875	4470	4470	4470	4470	42
268	20230616	143200	26102135	4475	4475	4475	4475	1
269	20230616	143100	26097660	4470	4470	4470	4470	10
270	20230616	143000	26052960	4475	4475	4475	4475	0
271	20230616	142900	26052960	4475	4475	4475	4475	0
272	20230616	142800	26052960	4475	4475	4475	4475	10
273	20230616	142700	26008210	4475	4475	4475	4475	0
274	20230616	142600	26008210	4475	4475	4475	4475	0
275	20230616	142500	26008210	4475	4475	4475	4475	0
276	20230616	142400	26008210	4475	4475	4475	4475	0
277	20230616	142300	26008210	4475	4475	4475	4475	0
278	20230616	142200	26008210	4475	4475	4475	4475	0
279	20230616	142100	26008210	4475	4475	4475	4475	33
280	20230616	142000	25860535	4460	4460	4460	4460	0
281	20230616	141900	25860535	4460	4460	4460	4460	0
282	20230616	141800	25860535	4460	4460	4460	4460	0
283	20230616	141700	25860535	4460	4460	4460	4460	233
284	20230616	141600	24821355	4460	4460	4460	4460	0
285	20230616	141500	24821355	4460	4460	4460	4460	0
286	20230616	141400	24821355	4460	4460	4460	4460	0
287	20230616	141300	24821355	4460	4460	4460	4460	0
288	20230616	141200	24821355	4460	4460	4460	4460	0
289	20230616	141100	24821355	4460	4460	4460	4460	0
290	20230616	141000	24821355	4460	4460	4460	4460	0
291	20230616	140900	24821355	4460	4460	4460	4460	0
292	20230616	140800	24821355	4460	4460	4460	4460	111
293	20230616	140700	24326295	4475	4475	4475	4475	0
294	20230616	140600	24326295	4475	4475	4475	4475	0
295	20230616	140500	24326295	4475	4475	4475	4475	0
296	20230616	140400	24326295	4475	4475	4475	4475	0
297	20230616	140300	24326295	4475	4475	4475	4475	0
298	20230616	140200	24326295	4475	4475	4475	4475	0
299	20230616	140100	24326295	4475	4475	4475	4475	0
300	20230616	140000	24326295	4475	4475	4475	4475	121
301	20230616	135900	23784820	4475	4475	4475	4475	0
302	20230616	135800	23784820	4475	4475	4475	4475	0
303	20230616	135700	23784820	4475	4475	4475	4475	0
304	20230616	135600	23784820	4475	4475	4475	4475	0
305	20230616	135500	23784820	4475	4475	4475	4475	0
306	20230616	135400	23784820	4475	4475	4475	4475	0
307	20230616	135300	23784820	4475	4475	4475	4475	0
308	20230616	135200	23784820	4475	4475	4475	4475	2
309	20230616	135100	23775870	4475	4475	4475	4475	0
310	20230616	135000	23775870	4475	4475	4475	4475	0
311	20230616	134900	23775870	4475	4475	4475	4475	26
312	20230616	134800	23659520	4475	4475	4475	4475	0
313	20230616	134700	23659520	4475	4475	4475	4475	0
314	20230616	134600	23659520	4475	4475	4475	4475	2
315	20230616	134500	23650570	4475	4475	4475	4475	0
316	20230616	134400	23650570	4475	4475	4475	4475	0
317	20230616	134300	23650570	4475	4475	4475	4475	0
318	20230616	134200	23650570	4475	4475	4475	4475	120
319	20230616	134100	23113570	4460	4460	4460	4460	0
320	20230616	134000	23113570	4460	4460	4460	4460	0
321	20230616	133900	23113570	4460	4460	4460	4460	0
322	20230616	133800	23113570	4460	4460	4460	4460	0
323	20230616	133700	23113570	4460	4465	4465	4460	2
324	20230616	133600	23104645	4475	4475	4475	4475	10
325	20230616	133500	23059895	4475	4475	4475	4475	0
326	20230616	133400	23059895	4475	4475	4475	4475	0
327	20230616	133300	23059895	4475	4475	4475	4475	0
328	20230616	133200	23059895	4475	4475	4475	4475	0
329	20230616	133100	23059895	4475	4475	4475	4475	0
330	20230616	133000	23059895	4475	4475	4475	4475	0
331	20230616	132900	23059895	4475	4475	4475	4475	0
332	20230616	132800	23059895	4475	4475	4475	4475	0
333	20230616	132700	23059895	4475	4475	4475	4475	0
334	20230616	132600	23059895	4475	4475	4475	4475	3
335	20230616	132500	23046470	4475	4475	4475	4475	0
336	20230616	132400	23046470	4475	4475	4475	4475	0
337	20230616	132300	23046470	4475	4475	4475	4475	0
338	20230616	132200	23046470	4475	4475	4475	4475	0
339	20230616	132100	23046470	4475	4475	4475	4475	0
340	20230616	132000	23046470	4475	4475	4475	4475	0
341	20230616	131900	23046470	4475	4475	4475	4475	0
342	20230616	131800	23046470	4475	4475	4475	4475	0
343	20230616	131700	23046470	4475	4475	4475	4475	0
344	20230616	131600	23046470	4475	4475	4475	4475	0
345	20230616	131500	23046470	4475	4475	4475	4475	0
346	20230616	131400	23046470	4475	4475	4475	4475	1
347	20230616	131300	23041995	4475	4475	4475	4475	0
348	20230616	131200	23041995	4475	4475	4475	4475	0
349	20230616	131100	23041995	4475	4475	4475	4475	0
350	20230616	131000	23041995	4475	4475	4475	4475	0
351	20230616	130900	23041995	4475	4475	4475	4475	0
352	20230616	130800	23041995	4475	4475	4475	4475	0
353	20230616	130700	23041995	4475	4475	4475	4475	0
354	20230616	130600	23041995	4475	4475	4475	4475	0
355	20230616	130500	23041995	4475	4475	4475	4475	0
356	20230616	130400	23041995	4475	4475	4475	4475	0
357	20230616	130300	23041995	4475	4475	4475	4475	0
358	20230616	130200	23041995	4475	4475	4475	4475	0
359	20230616	130100	23041995	4475	4475	4475	4475	0
360	20230616	130000	23041995	4475	4475	4475	4475	0
361	20230616	125900	23041995	4475	4475	4475	4475	0
362	20230616	125800	23041995	4475	4475	4475	4475	0
363	20230616	125700	23041995	4475	4475	4475	4475	0
364	20230616	125600	23041995	4475	4475	4475	4475	0
365	20230616	125500	23041995	4475	4475	4475	4475	160
366	20230616	125400	22325995	4475	4475	4475	4475	1
367	20230616	125300	22321520	4460	4460	4460	4460	89
368	20230616	125200	21924580	4470	4470	4470	4470	0
369	20230616	125100	21924580	4470	4470	4470	4470	0
370	20230616	125000	21924580	4470	4470	4470	4470	0
371	20230616	124900	21924580	4470	4470	4470	4470	0
372	20230616	124800	21924580	4470	4470	4470	4470	0
373	20230616	124700	21924580	4470	4470	4470	4470	0
374	20230616	124600	21924580	4470	4470	4470	4470	0
375	20230616	124500	21924580	4470	4470	4470	4470	0
376	20230616	124400	21924580	4470	4475	4475	4470	12
377	20230616	124300	21870935	4475	4470	4475	4470	180
378	20230616	124200	21065835	4475	4475	4475	4475	0
379	20230616	124100	21065835	4475	4475	4475	4475	1
380	20230616	124000	21061360	4470	4470	4470	4470	20
381	20230616	123900	20971960	4475	4475	4475	4475	0
382	20230616	123800	20971960	4475	4475	4475	4475	0
383	20230616	123700	20971960	4475	4475	4475	4475	0
384	20230616	123600	20971960	4475	4475	4475	4475	0
385	20230616	123500	20971960	4475	4475	4475	4475	0
386	20230616	123400	20971960	4475	4475	4475	4475	0
387	20230616	123300	20971960	4475	4475	4475	4475	82
388	20230616	123200	20605010	4475	4475	4475	4475	0
389	20230616	123100	20605010	4475	4475	4475	4475	0
390	20230616	123000	20605010	4475	4475	4475	4475	0
391	20230616	122900	20605010	4475	4475	4475	4475	0
392	20230616	122800	20605010	4475	4475	4475	4475	1
393	20230616	122700	20600535	4475	4475	4475	4475	120
394	20230616	122600	20063535	4475	4475	4475	4475	0
395	20230616	122500	20063535	4475	4475	4475	4475	55
396	20230616	122400	19817410	4475	4475	4475	4475	0
397	20230616	122300	19817410	4475	4475	4475	4475	0
398	20230616	122200	19817410	4475	4475	4475	4475	0
399	20230616	122100	19817410	4475	4475	4475	4475	0
400	20230616	122000	19817410	4475	4475	4475	4475	293
401	20230616	121900	18506235	4475	4475	4475	4475	1
402	20230616	121800	18501760	4470	4470	4470	4470	1
403	20230616	121700	18497290	4470	4470	4470	4470	38
404	20230616	121600	18327430	4460	4460	4460	4460	0
405	20230616	121500	18327430	4460	4460	4460	4460	0
406	20230616	121400	18327430	4460	4460	4460	4460	1
407	20230616	121300	18322970	4460	4460	4460	4460	0
408	20230616	121200	18322970	4460	4460	4460	4460	0
409	20230616	121100	18322970	4460	4460	4460	4460	0
410	20230616	121000	18322970	4460	4460	4460	4460	0
411	20230616	120900	18322970	4460	4460	4460	4460	0
412	20230616	120800	18322970	4460	4460	4460	4460	0
413	20230616	120700	18322970	4460	4460	4460	4460	0
414	20230616	120600	18322970	4460	4460	4460	4460	0
415	20230616	120500	18322970	4460	4460	4460	4460	0
416	20230616	120400	18322970	4460	4460	4460	4460	0
417	20230616	120300	18322970	4460	4460	4460	4460	38
418	20230616	120200	18153490	4460	4460	4460	4460	0
419	20230616	120100	18153490	4460	4460	4460	4460	100
420	20230616	120000	17707490	4470	4470	4470	4470	0
421	20230616	115900	17707490	4470	4470	4470	4470	0
422	20230616	115800	17707490	4470	4470	4470	4470	0
423	20230616	115700	17707490	4470	4470	4470	4470	0
424	20230616	115600	17707490	4470	4470	4470	4470	0
425	20230616	115500	17707490	4470	4470	4470	4470	2
426	20230616	115400	17698550	4470	4470	4470	4470	0
427	20230616	115300	17698550	4470	4470	4470	4470	0
428	20230616	115200	17698550	4470	4470	4470	4470	0
429	20230616	115100	17698550	4470	4470	4470	4470	0
430	20230616	115000	17698550	4470	4470	4470	4470	0
431	20230616	114900	17698550	4470	4470	4470	4470	0
432	20230616	114800	17698550	4470	4470	4470	4470	0
433	20230616	114700	17698550	4470	4470	4470	4470	0
434	20230616	114600	17698550	4470	4470	4470	4470	0
435	20230616	114500	17698550	4470	4470	4470	4470	0
436	20230616	114400	17698550	4470	4470	4470	4470	0
437	20230616	114300	17698550	4470	4470	4470	4470	0
438	20230616	114200	17698550	4470	4470	4470	4470	0
439	20230616	114100	17698550	4470	4470	4470	4470	0
440	20230616	114000	17698550	4470	4470	4470	4470	0
441	20230616	113900	17698550	4470	4470	4470	4470	0
442	20230616	113800	17698550	4470	4470	4470	4470	0
443	20230616	113700	17698550	4470	4470	4470	4470	0
444	20230616	113600	17698550	4470	4470	4470	4470	0
445	20230616	113500	17698550	4470	4470	4470	4470	0
446	20230616	113400	17698550	4470	4470	4470	4470	0
447	20230616	113300	17698550	4470	4470	4470	4470	0
448	20230616	113200	17698550	4470	4470	4470	4470	1
449	20230616	113100	17694080	4460	4460	4460	4460	103
450	20230616	113000	17234700	4460	4460	4460	4460	0
451	20230616	112900	17234700	4460	4455	4460	4450	151
452	20230616	112800	16562090	4455	4455	4455	4455	125
453	20230616	112700	16005215	4460	4460	4460	4460	0
454	20230616	112600	16005215	4460	4460	4460	4460	0
455	20230616	112500	16005215	4460	4460	4460	4460	0
456	20230616	112400	16005215	4460	4460	4460	4460	0
457	20230616	112300	16005215	4460	4460	4460	4460	0
458	20230616	112200	16005215	4460	4460	4460	4460	0
459	20230616	112100	16005215	4460	4460	4460	4460	44
460	20230616	112000	15808975	4460	4460	4460	4460	88
461	20230616	111900	15416495	4460	4460	4460	4460	0
462	20230616	111800	15416495	4460	4460	4460	4460	0
463	20230616	111700	15416495	4460	4460	4460	4460	1
464	20230616	111600	15412035	4455	4455	4455	4455	0
465	20230616	111500	15412035	4455	4455	4455	4455	0
466	20230616	111400	15412035	4455	4455	4455	4455	0
467	20230616	111300	15412035	4455	4455	4455	4455	88
468	20230616	111200	15019995	4460	4460	4460	4460	0
469	20230616	111100	15019995	4460	4460	4460	4460	0
470	20230616	111000	15019995	4460	4460	4460	4460	0
471	20230616	110900	15019995	4460	4460	4460	4460	0
472	20230616	110800	15019995	4460	4460	4460	4460	0
473	20230616	110700	15019995	4460	4460	4460	4460	0
474	20230616	110600	15019995	4460	4460	4460	4460	0
475	20230616	110500	15019995	4460	4460	4460	4460	0
476	20230616	110400	15019995	4460	4460	4460	4460	0
477	20230616	110300	15019995	4460	4460	4460	4460	0
478	20230616	110200	15019995	4460	4460	4460	4460	63
479	20230616	110100	14739015	4460	4460	4460	4460	0
480	20230616	110000	14739015	4460	4460	4460	4460	0
481	20230616	105900	14739015	4460	4460	4460	4460	0
482	20230616	105800	14739015	4460	4460	4460	4460	6
483	20230616	105700	14712255	4460	4460	4460	4460	0
484	20230616	105600	14712255	4460	4460	4460	4460	0
485	20230616	105500	14712255	4460	4460	4460	4460	1
486	20230616	105400	14707795	4470	4470	4470	4470	0
487	20230616	105300	14707795	4470	4470	4470	4470	0
488	20230616	105200	14707795	4470	4470	4470	4470	0
489	20230616	105100	14707795	4470	4470	4470	4470	0
490	20230616	105000	14707795	4470	4470	4470	4470	0
491	20230616	104900	14707795	4470	4465	4470	4465	2
492	20230616	104800	14698860	4465	4465	4465	4465	0
493	20230616	104700	14698860	4465	4465	4465	4465	1
494	20230616	104600	14694395	4475	4475	4475	4475	0
495	20230616	104500	14694395	4475	4475	4475	4475	0
496	20230616	104400	14694395	4475	4475	4475	4475	0
497	20230616	104300	14694395	4475	4475	4475	4475	0
498	20230616	104200	14694395	4475	4475	4475	4475	0
499	20230616	104100	14694395	4475	4475	4475	4475	0
500	20230616	104000	14694395	4475	4475	4475	4475	0
501	20230616	103900	14694395	4475	4475	4475	4475	0
502	20230616	103800	14694395	4475	4475	4475	4475	0
503	20230616	103700	14694395	4475	4475	4475	4475	0
504	20230616	103600	14694395	4475	4475	4475	4475	0
505	20230616	103500	14694395	4475	4465	4475	4465	5
506	20230616	103400	14672035	4460	4460	4460	4460	640
507	20230616	103300	11817635	4460	4460	4460	4460	0
508	20230616	103200	11817635	4460	4460	4460	4460	0
509	20230616	103100	11817635	4460	4460	4460	4460	0
510	20230616	103000	11817635	4460	4460	4460	4460	79
511	20230616	102900	11465295	4460	4460	4460	4460	0
512	20230616	102800	11465295	4460	4460	4460	4460	0
513	20230616	102700	11465295	4460	4460	4460	4460	0
514	20230616	102600	11465295	4460	4460	4460	4460	0
515	20230616	102500	11465295	4460	4460	4460	4460	0
516	20230616	102400	11465295	4460	4460	4460	4460	0
517	20230616	102300	11465295	4460	4460	4460	4460	0
518	20230616	102200	11465295	4460	4460	4460	4460	0
519	20230616	102100	11465295	4460	4460	4460	4460	0
520	20230616	102000	11465295	4460	4460	4460	4460	0
521	20230616	101900	11465295	4460	4460	4460	4460	0
522	20230616	101800	11465295	4460	4460	4460	4460	0
523	20230616	101700	11465295	4460	4460	4460	4460	0
524	20230616	101600	11465295	4460	4460	4460	4460	3
525	20230616	101500	11451915	4460	4460	4460	4460	0
526	20230616	101400	11451915	4460	4460	4460	4460	0
527	20230616	101300	11451915	4460	4460	4460	4460	0
528	20230616	101200	11451915	4460	4460	4460	4460	0
529	20230616	101100	11451915	4460	4455	4460	4455	414
530	20230616	101000	9607540	4450	4450	4450	4450	0
531	20230616	100900	9607540	4450	4450	4450	4450	0
532	20230616	100800	9607540	4450	4450	4450	4450	0
533	20230616	100700	9607540	4450	4450	4450	4450	0
534	20230616	100600	9607540	4450	4450	4450	4450	0
535	20230616	100500	9607540	4450	4450	4450	4450	236
536	20230616	100400	8557340	4455	4455	4455	4455	0
537	20230616	100300	8557340	4455	4455	4455	4455	0
538	20230616	100200	8557340	4455	4455	4455	4455	0
539	20230616	100100	8557340	4455	4455	4455	4455	0
540	20230616	100000	8557340	4455	4455	4455	4455	33
541	20230616	095900	8410325	4455	4455	4455	4455	0
542	20230616	095800	8410325	4455	4455	4455	4455	0
543	20230616	095700	8410325	4455	4455	4455	4455	0
544	20230616	095600	8410325	4455	4455	4455	4455	0
545	20230616	095500	8410325	4455	4455	4455	4455	0
546	20230616	095400	8410325	4455	4455	4455	4455	0
547	20230616	095300	8410325	4455	4455	4455	4455	0
548	20230616	095200	8410325	4455	4455	4455	4455	0
549	20230616	095100	8410325	4455	4455	4455	4455	8
550	20230616	095000	8374685	4450	4450	4450	4450	0
551	20230616	094900	8374685	4450	4450	4450	4450	0
552	20230616	094800	8374685	4450	4450	4450	4450	111
553	20230616	094700	7880735	4450	4450	4450	4450	10
554	20230616	094600	7836235	4455	4455	4455	4455	0
555	20230616	094500	7836235	4455	4455	4455	4455	0
556	20230616	094400	7836235	4455	4455	4455	4455	0
557	20230616	094300	7836235	4455	4455	4455	4455	0
558	20230616	094200	7836235	4455	4455	4455	4455	0
559	20230616	094100	7836235	4455	4455	4455	4455	0
560	20230616	094000	7836235	4455	4455	4455	4455	0
561	20230616	093900	7836235	4455	4455	4455	4455	0
562	20230616	093800	7836235	4455	4455	4455	4455	0
563	20230616	093700	7836235	4455	4455	4455	4455	0
564	20230616	093600	7836235	4455	4450	4455	4450	69
565	20230616	093500	7529180	4450	4450	4450	4450	55
566	20230616	093400	7284430	4450	4455	4455	4450	151
567	20230616	093300	6612465	4455	4455	4455	4455	0
568	20230616	093200	6612465	4455	4455	4455	4455	0
569	20230616	093100	6612465	4455	4455	4455	4455	0
570	20230616	093000	6612465	4455	4455	4455	4455	100
571	20230616	092900	6166965	4455	4455	4455	4455	0
572	20230616	092800	6166965	4455	4455	4455	4455	4
573	20230616	092700	6149145	4455	4455	4455	4455	0
574	20230616	092600	6149145	4455	4455	4455	4455	0
575	20230616	092500	6149145	4455	4455	4455	4455	37
576	20230616	092400	5984310	4450	4450	4450	4450	0
577	20230616	092300	5984310	4450	4450	4450	4450	0
578	20230616	092200	5984310	4450	4450	4450	4450	0
579	20230616	092100	5984310	4450	4450	4450	4450	100
580	20230616	092000	5539310	4450	4450	4450	4450	0
581	20230616	091900	5539310	4450	4450	4450	4450	0
582	20230616	091800	5539310	4450	4450	4450	4450	0
583	20230616	091700	5539310	4450	4450	4450	4450	389
584	20230616	091600	3808260	4450	4450	4450	4450	300
585	20230616	091500	2473260	4455	4455	4455	4455	1
586	20230616	091400	2468805	4450	4450	4450	4450	0
587	20230616	091300	2468805	4450	4450	4450	4450	2
588	20230616	091200	2459905	4455	4455	4455	4455	0
589	20230616	091100	2459905	4455	4455	4455	4455	0
590	20230616	091000	2459905	4455	4455	4455	4455	0
591	20230616	090900	2459905	4455	4455	4455	4455	17
592	20230616	090800	2384170	4455	4455	4455	4455	30
593	20230616	090700	2250520	4460	4460	4460	4460	0
594	20230616	090600	2250520	4460	4460	4460	4460	0
595	20230616	090500	2250520	4460	4460	4460	4460	0
596	20230616	090400	2250520	4460	4460	4460	4460	0
597	20230616	090300	2250520	4460	4460	4460	4460	147
598	20230616	090200	1594900	4460	4460	4460	4460	0
599	20230616	090100	1594900	4460	4455	4460	4455	202
600	20230616	090000	694980	4455	4455	4455	4455	155