KissMeData/018680/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185600	50798210	4500	4500	4500	4500	191
3	20230605	185500	50798210	4500	4500	4500	4500	0
4	20230605	185400	50798210	4500	4500	4500	4500	0
5	20230605	185300	50798210	4500	4500	4500	4500	0
6	20230605	185200	50798210	4500	4500	4500	4500	0
7	20230605	185100	50798210	4500	4500	4500	4500	0
8	20230605	185000	50798210	4500	4500	4500	4500	0
9	20230605	184900	50798210	4500	4500	4500	4500	0
10	20230605	184800	50798210	4500	4500	4500	4500	0
11	20230605	184700	50798210	4500	4500	4500	4500	0
12	20230605	184600	50798210	4500	4500	4500	4500	0
13	20230605	184500	50798210	4500	4500	4500	4500	0
14	20230605	184400	50798210	4500	4500	4500	4500	0
15	20230605	184300	50798210	4500	4500	4500	4500	0
16	20230605	184200	50798210	4500	4500	4500	4500	0
17	20230605	184100	50798210	4500	4500	4500	4500	0
18	20230605	184000	50798210	4500	4500	4500	4500	0
19	20230605	183900	50798210	4500	4500	4500	4500	0
20	20230605	183800	50798210	4500	4500	4500	4500	0
21	20230605	183700	50798210	4500	4500	4500	4500	0
22	20230605	183600	50798210	4500	4500	4500	4500	0
23	20230605	183500	50798210	4500	4500	4500	4500	0
24	20230605	183400	50798210	4500	4500	4500	4500	0
25	20230605	183300	50798210	4500	4500	4500	4500	0
26	20230605	183200	50798210	4500	4500	4500	4500	0
27	20230605	183100	50798210	4500	4500	4500	4500	0
28	20230605	183000	50798210	4500	4500	4500	4500	0
29	20230605	182900	50798210	4500	4500	4500	4500	0
30	20230605	182800	50798210	4500	4500	4500	4500	0
31	20230605	182700	50798210	4500	4500	4500	4500	0
32	20230605	182600	50798210	4500	4500	4500	4500	191
33	20230605	182500	50798210	4500	4500	4500	4500	0
34	20230605	182400	50798210	4500	4500	4500	4500	0
35	20230605	182300	50798210	4500	4500	4500	4500	0
36	20230605	182200	50798210	4500	4500	4500	4500	0
37	20230605	182100	50798210	4500	4500	4500	4500	0
38	20230605	182000	50798210	4500	4500	4500	4500	0
39	20230605	181900	50798210	4500	4500	4500	4500	0
40	20230605	181800	50798210	4500	4500	4500	4500	0
41	20230605	181700	50798210	4500	4500	4500	4500	0
42	20230605	181600	50798210	4500	4500	4500	4500	0
43	20230605	181500	50798210	4500	4500	4500	4500	0
44	20230605	181400	50798210	4500	4500	4500	4500	0
45	20230605	181300	50798210	4500	4500	4500	4500	0
46	20230605	181200	50798210	4500	4500	4500	4500	0
47	20230605	181100	50798210	4500	4500	4500	4500	0
48	20230605	181000	50798210	4500	4500	4500	4500	0
49	20230605	180900	50798210	4500	4500	4500	4500	0
50	20230605	180800	50798210	4500	4500	4500	4500	0
51	20230605	180700	50798210	4500	4500	4500	4500	0
52	20230605	180600	50798210	4500	4500	4500	4500	0
53	20230605	180500	50798210	4500	4500	4500	4500	0
54	20230605	180400	50798210	4500	4500	4500	4500	0
55	20230605	180300	50798210	4500	4500	4500	4500	0
56	20230605	180200	50798210	4500	4500	4500	4500	0
57	20230605	180100	50798210	4500	4500	4500	4500	0
58	20230605	180000	50798210	4500	4500	4500	4500	0
59	20230605	175900	50798210	4500	4500	4500	4500	0
60	20230605	175800	50798210	4500	4500	4500	4500	0
61	20230605	175700	50798210	4500	4500	4500	4500	0
62	20230605	175600	50798210	4500	4500	4500	4500	191
63	20230605	175500	50798210	4500	4500	4500	4500	0
64	20230605	175400	50798210	4500	4500	4500	4500	0
65	20230605	175300	50798210	4500	4500	4500	4500	0
66	20230605	175200	50798210	4500	4500	4500	4500	0
67	20230605	175100	50798210	4500	4500	4500	4500	0
68	20230605	175000	50798210	4500	4500	4500	4500	0
69	20230605	174900	50798210	4500	4500	4500	4500	0
70	20230605	174800	50798210	4500	4500	4500	4500	0
71	20230605	174700	50798210	4500	4500	4500	4500	0
72	20230605	174600	50798210	4500	4500	4500	4500	0
73	20230605	174500	50798210	4500	4500	4500	4500	0
74	20230605	174400	50798210	4500	4500	4500	4500	0
75	20230605	174300	50798210	4500	4500	4500	4500	0
76	20230605	174200	50798210	4500	4500	4500	4500	0
77	20230605	174100	50798210	4500	4500	4500	4500	0
78	20230605	174000	50798210	4500	4500	4500	4500	0
79	20230605	173900	50798210	4500	4500	4500	4500	0
80	20230605	173800	50798210	4500	4500	4500	4500	0
81	20230605	173700	50798210	4500	4500	4500	4500	0
82	20230605	173600	50798210	4500	4500	4500	4500	0
83	20230605	173500	50798210	4500	4500	4500	4500	0
84	20230605	173400	50798210	4500	4500	4500	4500	0
85	20230605	173300	50798210	4500	4500	4500	4500	0
86	20230605	173200	50798210	4500	4500	4500	4500	0
87	20230605	173100	50798210	4500	4500	4500	4500	0
88	20230605	173000	50798210	4500	4500	4500	4500	0
89	20230605	172900	50798210	4500	4500	4500	4500	0
90	20230605	172800	50798210	4500	4500	4500	4500	0
91	20230605	172700	50798210	4500	4500	4500	4500	0
92	20230605	172600	50798210	4500	4500	4500	4500	191
93	20230605	172500	50798210	4500	4500	4500	4500	0
94	20230605	172400	50798210	4500	4500	4500	4500	0
95	20230605	172300	50798210	4500	4500	4500	4500	0
96	20230605	172200	50798210	4500	4500	4500	4500	0
97	20230605	172100	50798210	4500	4500	4500	4500	0
98	20230605	172000	50798210	4500	4500	4500	4500	0
99	20230605	171900	50798210	4500	4500	4500	4500	0
100	20230605	171800	50798210	4500	4500	4500	4500	0
101	20230605	171700	50798210	4500	4500	4500	4500	0
102	20230605	171600	50798210	4500	4500	4500	4500	0
103	20230605	171500	50798210	4500	4500	4500	4500	0
104	20230605	171400	50798210	4500	4500	4500	4500	0
105	20230605	171300	50798210	4500	4500	4500	4500	0
106	20230605	171200	50798210	4500	4500	4500	4500	0
107	20230605	171100	50798210	4500	4500	4500	4500	0
108	20230605	171000	50798210	4500	4500	4500	4500	0
109	20230605	170900	50798210	4500	4500	4500	4500	0
110	20230605	170800	50798210	4500	4500	4500	4500	0
111	20230605	170700	50798210	4500	4500	4500	4500	0
112	20230605	170600	50798210	4500	4500	4500	4500	0
113	20230605	170500	50798210	4500	4500	4500	4500	0
114	20230605	170400	50798210	4500	4500	4500	4500	0
115	20230605	170300	50798210	4500	4500	4500	4500	0
116	20230605	170200	50798210	4500	4500	4500	4500	0
117	20230605	170100	50798210	4500	4500	4500	4500	0
118	20230605	170000	50798210	4500	4500	4500	4500	0
119	20230605	165900	50798210	4500	4500	4500	4500	0
120	20230605	165800	50798210	4500	4500	4500	4500	0
121	20230605	165700	50798210	4500	4500	4500	4500	0
122	20230605	165600	50798210	4500	4500	4500	4500	191
123	20230605	165500	50798210	4500	4500	4500	4500	0
124	20230605	165400	50798210	4500	4500	4500	4500	0
125	20230605	165300	50798210	4500	4500	4500	4500	0
126	20230605	165200	50798210	4500	4500	4500	4500	0
127	20230605	165100	50798210	4500	4500	4500	4500	0
128	20230605	165000	50798210	4500	4500	4500	4500	0
129	20230605	164900	50798210	4500	4500	4500	4500	0
130	20230605	164800	50798210	4500	4500	4500	4500	0
131	20230605	164700	50798210	4500	4500	4500	4500	0
132	20230605	164600	50798210	4500	4500	4500	4500	0
133	20230605	164500	50798210	4500	4500	4500	4500	0
134	20230605	164400	50798210	4500	4500	4500	4500	0
135	20230605	164300	50798210	4500	4500	4500	4500	0
136	20230605	164200	50798210	4500	4500	4500	4500	0
137	20230605	164100	50798210	4500	4500	4500	4500	0
138	20230605	164000	50798210	4500	4500	4500	4500	0
139	20230605	163900	50798210	4500	4500	4500	4500	0
140	20230605	163800	50798210	4500	4500	4500	4500	0
141	20230605	163700	50798210	4500	4500	4500	4500	0
142	20230605	163600	50798210	4500	4500	4500	4500	0
143	20230605	163500	50798210	4500	4500	4500	4500	0
144	20230605	163400	50798210	4500	4500	4500	4500	0
145	20230605	163300	50798210	4500	4500	4500	4500	0
146	20230605	163200	50798210	4500	4500	4500	4500	0
147	20230605	163100	50798210	4500	4500	4500	4500	0
148	20230605	163000	50798210	4500	4500	4500	4500	0
149	20230605	162900	50798210	4500	4500	4500	4500	0
150	20230605	162800	50798210	4500	4500	4500	4500	0
151	20230605	162700	50798210	4500	4500	4500	4500	0
152	20230605	162600	50798210	4500	4500	4500	4500	191
153	20230605	162500	50798210	4500	4500	4500	4500	0
154	20230605	162400	50798210	4500	4500	4500	4500	0
155	20230605	162300	50798210	4500	4500	4500	4500	0
156	20230605	162200	50798210	4500	4500	4500	4500	0
157	20230605	162100	50798210	4500	4500	4500	4500	0
158	20230605	162000	50798210	4500	4500	4500	4500	0
159	20230605	161900	50798210	4500	4500	4500	4500	0
160	20230605	161800	50798210	4500	4500	4500	4500	0
161	20230605	161700	50798210	4500	4500	4500	4500	0
162	20230605	161600	50798210	4500	4500	4500	4500	0
163	20230605	161500	50798210	4500	4500	4500	4500	0
164	20230605	161400	50798210	4500	4500	4500	4500	0
165	20230605	161300	50798210	4500	4500	4500	4500	0
166	20230605	161200	50798210	4500	4500	4500	4500	0
167	20230605	161100	50798210	4500	4500	4500	4500	0
168	20230605	161000	50798210	4500	4500	4500	4500	0
169	20230605	160900	50798210	4500	4500	4500	4500	0
170	20230605	160800	50798210	4500	4500	4500	4500	0
171	20230605	160700	50798210	4500	4500	4500	4500	0
172	20230605	160600	50798210	4500	4500	4500	4500	0
173	20230605	160500	50798210	4500	4500	4500	4500	0
174	20230605	160400	50798210	4500	4500	4500	4500	0
175	20230605	160300	50798210	4500	4500	4500	4500	0
176	20230605	160200	50798210	4500	4500	4500	4500	0
177	20230605	160100	50798210	4500	4500	4500	4500	0
178	20230605	160000	50798210	4500	4500	4500	4500	0
179	20230605	155900	50798210	4500	4500	4500	4500	0
180	20230605	155800	50798210	4500	4500	4500	4500	0
181	20230605	155700	50798210	4500	4500	4500	4500	0
182	20230605	155600	50798210	4500	4500	4500	4500	191
183	20230605	155500	50798210	4500	4500	4500	4500	0
184	20230605	155400	50798210	4500	4500	4500	4500	0
185	20230605	155300	50798210	4500	4500	4500	4500	0
186	20230605	155200	50798210	4500	4500	4500	4500	0
187	20230605	155100	50798210	4500	4500	4500	4500	0
188	20230605	155000	50798210	4500	4500	4500	4500	0
189	20230605	154900	50798210	4500	4500	4500	4500	0
190	20230605	154800	50798210	4500	4500	4500	4500	0
191	20230605	154700	50798210	4500	4500	4500	4500	0
192	20230605	154600	50798210	4500	4500	4500	4500	0
193	20230605	154500	50798210	4500	4500	4500	4500	0
194	20230605	154400	50798210	4500	4500	4500	4500	0
195	20230605	154300	50798210	4500	4500	4500	4500	0
196	20230605	154200	50798210	4500	4500	4500	4500	0
197	20230605	154100	50798210	4500	4500	4500	4500	0
198	20230605	154000	50798210	4500	4500	4500	4500	0
199	20230605	153900	50798210	4500	4500	4500	4500	0
200	20230605	153800	50798210	4500	4500	4500	4500	0
201	20230605	153700	50798210	4500	4500	4500	4500	0
202	20230605	153600	50798210	4500	4500	4500	4500	0
203	20230605	153500	50798210	4500	4500	4500	4500	0
204	20230605	153400	50798210	4500	4500	4500	4500	0
205	20230605	153300	50798210	4500	4500	4500	4500	0
206	20230605	153200	50798210	4500	4500	4500	4500	0
207	20230605	153100	50798210	4500	4500	4500	4500	0
208	20230605	153000	50798210	4500	4500	4500	4500	191
209	20230605	152900	49938710	4510	4510	4510	4510	0
210	20230605	152800	49938710	4510	4510	4510	4510	0
211	20230605	152700	49938710	4510	4510	4510	4510	0
212	20230605	152600	49938710	4510	4510	4510	4510	0
213	20230605	152500	49938710	4510	4510	4510	4510	0
214	20230605	152400	49938710	4510	4510	4510	4510	0
215	20230605	152300	49938710	4510	4510	4510	4510	0
216	20230605	152200	49938710	4510	4510	4510	4510	0
217	20230605	152100	49938710	4510	4510	4510	4510	0
218	20230605	152000	49938710	4510	4510	4510	4510	0
219	20230605	151900	49938710	4510	4510	4510	4510	7
220	20230605	151800	49907140	4485	4485	4485	4485	0
221	20230605	151700	49907140	4485	4485	4485	4485	0
222	20230605	151600	49907140	4485	4485	4485	4485	20
223	20230605	151500	49817440	4480	4480	4480	4480	1
224	20230605	151400	49812960	4510	4510	4510	4510	0
225	20230605	151300	49812960	4510	4510	4510	4510	0
226	20230605	151200	49812960	4510	4510	4510	4510	0
227	20230605	151100	49812960	4510	4510	4510	4510	3
228	20230605	151000	49799430	4480	4480	4480	4480	2
229	20230605	150900	49790470	4510	4510	4510	4510	0
230	20230605	150800	49790470	4510	4510	4510	4510	0
231	20230605	150700	49790470	4510	4505	4510	4505	8
232	20230605	150600	49754425	4505	4505	4505	4505	0
233	20230605	150500	49754425	4505	4505	4505	4505	0
234	20230605	150400	49754425	4505	4505	4505	4505	0
235	20230605	150300	49754425	4505	4505	4505	4505	0
236	20230605	150200	49754425	4505	4505	4505	4505	0
237	20230605	150100	49754425	4505	4500	4505	4495	99
238	20230605	150000	49308920	4500	4505	4505	4500	115
239	20230605	145900	48790860	4505	4505	4505	4505	13
240	20230605	145800	48732295	4500	4500	4500	4500	0
241	20230605	145700	48732295	4500	4500	4500	4500	0
242	20230605	145600	48732295	4500	4500	4500	4500	0
243	20230605	145500	48732295	4500	4500	4500	4500	1
244	20230605	145400	48727795	4500	4500	4500	4500	1
245	20230605	145300	48723295	4500	4500	4500	4500	31
246	20230605	145200	48583795	4500	4500	4500	4500	14
247	20230605	145100	48520795	4500	4500	4500	4500	0
248	20230605	145000	48520795	4500	4500	4500	4500	0
249	20230605	144900	48520795	4500	4500	4500	4500	0
250	20230605	144800	48520795	4500	4500	4500	4500	0
251	20230605	144700	48520795	4500	4500	4500	4500	13
252	20230605	144600	48462295	4500	4495	4500	4495	360
253	20230605	144500	46842305	4500	4500	4500	4500	0
254	20230605	144400	46842305	4500	4500	4500	4500	0
255	20230605	144300	46842305	4500	4500	4500	4500	0
256	20230605	144200	46842305	4500	4500	4500	4500	0
257	20230605	144100	46842305	4500	4500	4500	4500	60
258	20230605	144000	46572305	4500	4500	4500	4500	0
259	20230605	143900	46572305	4500	4500	4500	4500	0
260	20230605	143800	46572305	4500	4500	4500	4500	0
261	20230605	143700	46572305	4500	4500	4500	4500	0
262	20230605	143600	46572305	4500	4500	4500	4500	0
263	20230605	143500	46572305	4500	4500	4500	4500	0
264	20230605	143400	46572305	4500	4495	4500	4495	15
265	20230605	143300	46504855	4490	4490	4490	4490	7
266	20230605	143200	46473425	4485	4485	4485	4485	0
267	20230605	143100	46473425	4485	4485	4485	4485	0
268	20230605	143000	46473425	4485	4485	4485	4485	0
269	20230605	142900	46473425	4485	4485	4485	4485	0
270	20230605	142800	46473425	4485	4485	4485	4485	0
271	20230605	142700	46473425	4485	4485	4485	4485	1
272	20230605	142600	46468940	4480	4480	4480	4480	0
273	20230605	142500	46468940	4480	4480	4480	4480	0
274	20230605	142400	46468940	4480	4480	4480	4480	0
275	20230605	142300	46468940	4480	4480	4480	4480	0
276	20230605	142200	46468940	4480	4480	4480	4480	0
277	20230605	142100	46468940	4480	4480	4480	4480	0
278	20230605	142000	46468940	4480	4480	4480	4480	0
279	20230605	141900	46468940	4480	4480	4480	4480	0
280	20230605	141800	46468940	4480	4480	4480	4480	0
281	20230605	141700	46468940	4480	4480	4480	4480	0
282	20230605	141600	46468940	4480	4480	4480	4480	0
283	20230605	141500	46468940	4480	4480	4480	4480	0
284	20230605	141400	46468940	4480	4480	4480	4480	0
285	20230605	141300	46468940	4480	4480	4480	4480	0
286	20230605	141200	46468940	4480	4480	4480	4480	0
287	20230605	141100	46468940	4480	4480	4480	4480	0
288	20230605	141000	46468940	4480	4480	4480	4480	0
289	20230605	140900	46468940	4480	4480	4480	4480	0
290	20230605	140800	46468940	4480	4480	4480	4480	0
291	20230605	140700	46468940	4480	4480	4480	4480	0
292	20230605	140600	46468940	4480	4480	4480	4480	0
293	20230605	140500	46468940	4480	4480	4480	4480	0
294	20230605	140400	46468940	4480	4480	4480	4480	0
295	20230605	140300	46468940	4480	4480	4480	4480	0
296	20230605	140200	46468940	4480	4480	4480	4480	0
297	20230605	140100	46468940	4480	4480	4480	4480	0
298	20230605	140000	46468940	4480	4480	4480	4480	0
299	20230605	135900	46468940	4480	4480	4480	4480	0
300	20230605	135800	46468940	4480	4480	4480	4480	0
301	20230605	135700	46468940	4480	4480	4480	4480	0
302	20230605	135600	46468940	4480	4480	4480	4480	0
303	20230605	135500	46468940	4480	4480	4480	4480	0
304	20230605	135400	46468940	4480	4480	4480	4480	0
305	20230605	135300	46468940	4480	4480	4480	4480	0
306	20230605	135200	46468940	4480	4480	4480	4480	0
307	20230605	135100	46468940	4480	4480	4480	4480	0
308	20230605	135000	46468940	4480	4480	4480	4480	3
309	20230605	134900	46455500	4475	4475	4475	4475	0
310	20230605	134800	46455500	4475	4475	4475	4475	0
311	20230605	134700	46455500	4475	4475	4475	4475	0
312	20230605	134600	46455500	4475	4475	4475	4475	88
313	20230605	134500	46061700	4475	4475	4475	4475	0
314	20230605	134400	46061700	4475	4475	4475	4475	0
315	20230605	134300	46061700	4475	4475	4475	4475	0
316	20230605	134200	46061700	4475	4475	4475	4475	0
317	20230605	134100	46061700	4475	4475	4475	4475	0
318	20230605	134000	46061700	4475	4475	4475	4475	0
319	20230605	133900	46061700	4475	4475	4475	4475	0
320	20230605	133800	46061700	4475	4475	4475	4475	0
321	20230605	133700	46061700	4475	4475	4475	4475	0
322	20230605	133600	46061700	4475	4475	4475	4475	3
323	20230605	133500	46048275	4475	4475	4475	4475	0
324	20230605	133400	46048275	4475	4475	4475	4475	0
325	20230605	133300	46048275	4475	4475	4475	4475	0
326	20230605	133200	46048275	4475	4475	4475	4475	3
327	20230605	133100	46034850	4475	4475	4475	4475	0
328	20230605	133000	46034850	4475	4475	4475	4475	0
329	20230605	132900	46034850	4475	4475	4475	4475	27
330	20230605	132800	45914025	4475	4475	4475	4475	6
331	20230605	132700	45887175	4470	4470	4470	4470	2
332	20230605	132600	45878235	4470	4470	4470	4470	0
333	20230605	132500	45878235	4470	4470	4470	4470	0
334	20230605	132400	45878235	4470	4470	4470	4470	3
335	20230605	132300	45864825	4475	4475	4475	4475	0
336	20230605	132200	45864825	4475	4475	4475	4475	0
337	20230605	132100	45864825	4475	4475	4475	4475	0
338	20230605	132000	45864825	4475	4455	4475	4455	158
339	20230605	131900	45160875	4455	4455	4455	4455	0
340	20230605	131800	45160875	4455	4455	4455	4455	0
341	20230605	131700	45160875	4455	4455	4455	4455	0
342	20230605	131600	45160875	4455	4455	4455	4455	4
343	20230605	131500	45143055	4455	4455	4455	4455	0
344	20230605	131400	45143055	4455	4455	4455	4455	0
345	20230605	131300	45143055	4455	4455	4455	4455	0
346	20230605	131200	45143055	4455	4455	4455	4455	4
347	20230605	131100	45125235	4455	4455	4455	4455	0
348	20230605	131000	45125235	4455	4455	4455	4455	0
349	20230605	130900	45125235	4455	4455	4455	4455	0
350	20230605	130800	45125235	4455	4455	4455	4455	4
351	20230605	130700	45107415	4425	4425	4425	4425	0
352	20230605	130600	45107415	4425	4430	4430	4425	500
353	20230605	130500	42894910	4455	4455	4455	4455	0
354	20230605	130400	42894910	4455	4455	4455	4455	4
355	20230605	130300	42877090	4455	4455	4455	4455	0
356	20230605	130200	42877090	4455	4455	4455	4455	5
357	20230605	130100	42854815	4455	4455	4455	4455	0
358	20230605	130000	42854815	4455	4455	4455	4455	4
359	20230605	125900	42836995	4430	4445	4445	4430	221
360	20230605	125800	41857780	4445	4445	4445	4445	9
361	20230605	125700	41817775	4440	4440	4440	4440	270
362	20230605	125600	40618975	4430	4430	4430	4430	0
363	20230605	125500	40618975	4430	4430	4430	4430	0
364	20230605	125400	40618975	4430	4430	4430	4430	0
365	20230605	125300	40618975	4430	4430	4430	4430	0
366	20230605	125200	40618975	4430	4430	4430	4430	0
367	20230605	125100	40618975	4430	4430	4430	4430	0
368	20230605	125000	40618975	4430	4430	4430	4430	0
369	20230605	124900	40618975	4430	4430	4430	4430	0
370	20230605	124800	40618975	4430	4430	4430	4430	0
371	20230605	124700	40618975	4430	4430	4430	4430	0
372	20230605	124600	40618975	4430	4430	4430	4430	0
373	20230605	124500	40618975	4430	4430	4430	4430	78
374	20230605	124400	40273435	4430	4430	4430	4430	10
375	20230605	124300	40229135	4430	4430	4430	4430	0
376	20230605	124200	40229135	4430	4430	4430	4430	0
377	20230605	124100	40229135	4430	4430	4430	4430	0
378	20230605	124000	40229135	4430	4430	4430	4430	10
379	20230605	123900	40184835	4430	4430	4430	4430	0
380	20230605	123800	40184835	4430	4430	4430	4430	15
381	20230605	123700	40118385	4430	4430	4430	4430	415
382	20230605	123600	38279935	4430	4430	4430	4430	2
383	20230605	123500	38271075	4430	4430	4430	4430	0
384	20230605	123400	38271075	4430	4430	4430	4430	4
385	20230605	123300	38253355	4430	4430	4430	4430	0
386	20230605	123200	38253355	4430	4430	4430	4430	25
387	20230605	123100	38142605	4430	4430	4430	4430	9
388	20230605	123000	38102735	4430	4445	4445	4430	252
389	20230605	122900	36985340	4430	4430	4430	4430	0
390	20230605	122800	36985340	4430	4430	4430	4430	0
391	20230605	122700	36985340	4430	4430	4430	4430	0
392	20230605	122600	36985340	4430	4430	4430	4430	0
393	20230605	122500	36985340	4430	4430	4430	4430	0
394	20230605	122400	36985340	4430	4430	4430	4430	0
395	20230605	122300	36985340	4430	4430	4430	4430	0
396	20230605	122200	36985340	4430	4430	4430	4430	0
397	20230605	122100	36985340	4430	4430	4430	4430	0
398	20230605	122000	36985340	4430	4430	4430	4430	0
399	20230605	121900	36985340	4430	4430	4430	4430	0
400	20230605	121800	36985340	4430	4430	4430	4430	0
401	20230605	121700	36985340	4430	4430	4430	4430	0
402	20230605	121600	36985340	4430	4430	4430	4430	17
403	20230605	121500	36910030	4475	4475	4475	4475	0
404	20230605	121400	36910030	4475	4475	4475	4475	0
405	20230605	121300	36910030	4475	4475	4475	4475	0
406	20230605	121200	36910030	4475	4475	4475	4475	0
407	20230605	121100	36910030	4475	4475	4475	4475	0
408	20230605	121000	36910030	4475	4475	4475	4475	496
409	20230605	120900	34690430	4475	4475	4475	4475	0
410	20230605	120800	34690430	4475	4475	4475	4475	0
411	20230605	120700	34690430	4475	4475	4475	4475	0
412	20230605	120600	34690430	4475	4475	4475	4475	0
413	20230605	120500	34690430	4475	4475	4475	4475	0
414	20230605	120400	34690430	4475	4475	4475	4475	0
415	20230605	120300	34690430	4475	4475	4475	4475	0
416	20230605	120200	34690430	4475	4475	4475	4475	0
417	20230605	120100	34690430	4475	4475	4475	4475	0
418	20230605	120000	34690430	4475	4475	4475	4475	0
419	20230605	115900	34690430	4475	4475	4475	4475	0
420	20230605	115800	34690430	4475	4475	4475	4475	0
421	20230605	115700	34690430	4475	4475	4475	4475	0
422	20230605	115600	34690430	4475	4475	4475	4475	0
423	20230605	115500	34690430	4475	4475	4475	4475	40
424	20230605	115400	34511430	4475	4475	4475	4475	0
425	20230605	115300	34511430	4475	4475	4475	4475	0
426	20230605	115200	34511430	4475	4475	4475	4475	0
427	20230605	115100	34511430	4475	4475	4475	4475	0
428	20230605	115000	34511430	4475	4470	4475	4470	35
429	20230605	114900	34354915	4470	4470	4470	4470	0
430	20230605	114800	34354915	4470	4470	4470	4470	0
431	20230605	114700	34354915	4470	4470	4470	4470	0
432	20230605	114600	34354915	4470	4470	4470	4470	0
433	20230605	114500	34354915	4470	4470	4470	4470	35
434	20230605	114400	34198465	4470	4470	4470	4470	0
435	20230605	114300	34198465	4470	4470	4470	4470	2
436	20230605	114200	34189525	4470	4470	4470	4470	0
437	20230605	114100	34189525	4470	4470	4470	4470	0
438	20230605	114000	34189525	4470	4470	4470	4470	35
439	20230605	113900	34033075	4470	4470	4470	4470	0
440	20230605	113800	34033075	4470	4470	4470	4470	3
441	20230605	113700	34019665	4470	4470	4470	4470	0
442	20230605	113600	34019665	4470	4470	4470	4470	0
443	20230605	113500	34019665	4470	4470	4470	4470	35
444	20230605	113400	33863215	4470	4470	4470	4470	0
445	20230605	113300	33863215	4470	4470	4470	4470	0
446	20230605	113200	33863215	4470	4470	4470	4470	0
447	20230605	113100	33863215	4470	4470	4470	4470	0
448	20230605	113000	33863215	4470	4470	4470	4470	36
449	20230605	112900	33702295	4470	4470	4470	4470	2
450	20230605	112800	33693355	4470	4470	4470	4470	0
451	20230605	112700	33693355	4470	4470	4470	4470	0
452	20230605	112600	33693355	4470	4470	4470	4470	0
453	20230605	112500	33693355	4470	4470	4470	4470	35
454	20230605	112400	33536905	4470	4470	4470	4470	0
455	20230605	112300	33536905	4470	4470	4470	4470	0
456	20230605	112200	33536905	4470	4470	4470	4470	0
457	20230605	112100	33536905	4470	4470	4470	4470	0
458	20230605	112000	33536905	4470	4470	4470	4470	35
459	20230605	111900	33380455	4385	4385	4385	4385	0
460	20230605	111800	33380455	4385	4455	4455	4385	2000
461	20230605	111700	24507950	4445	4445	4445	4445	0
462	20230605	111600	24507950	4445	4465	4465	4445	187
463	20230605	111500	23674715	4480	4480	4480	4480	35
464	20230605	111400	23517915	4480	4480	4480	4480	5
465	20230605	111300	23495515	4480	4480	4480	4480	0
466	20230605	111200	23495515	4480	4480	4480	4480	0
467	20230605	111100	23495515	4480	4480	4480	4480	0
468	20230605	111000	23495515	4480	4480	4480	4480	35
469	20230605	110900	23338715	4480	4480	4480	4480	0
470	20230605	110800	23338715	4480	4480	4480	4480	0
471	20230605	110700	23338715	4480	4480	4480	4480	0
472	20230605	110600	23338715	4480	4480	4480	4480	0
473	20230605	110500	23338715	4480	4480	4480	4480	35
474	20230605	110400	23181915	4480	4480	4480	4480	1
475	20230605	110300	23177435	4480	4480	4480	4480	0
476	20230605	110200	23177435	4480	4480	4480	4480	0
477	20230605	110100	23177435	4480	4480	4480	4480	0
478	20230605	110000	23177435	4480	4460	4480	4460	42
479	20230605	105900	22989415	4460	4460	4460	4460	0
480	20230605	105800	22989415	4460	4460	4460	4460	0
481	20230605	105700	22989415	4460	4460	4460	4460	0
482	20230605	105600	22989415	4460	4460	4460	4460	7
483	20230605	105500	22958195	4480	4480	4480	4480	36
484	20230605	105400	22796915	4480	4480	4480	4480	0
485	20230605	105300	22796915	4480	4480	4480	4480	3
486	20230605	105200	22783475	4460	4460	4460	4460	7
487	20230605	105100	22752255	4480	4480	4480	4480	0
488	20230605	105000	22752255	4480	4480	4480	4480	36
489	20230605	104900	22590975	4460	4460	4460	4460	0
490	20230605	104800	22590975	4460	4460	4460	4460	7
491	20230605	104700	22559755	4480	4480	4480	4480	46
492	20230605	104600	22353675	4480	4480	4480	4480	0
493	20230605	104500	22353675	4480	4480	4480	4480	36
494	20230605	104400	22192395	4460	4460	4460	4460	7
495	20230605	104300	22161175	4480	4480	4480	4480	0
496	20230605	104200	22161175	4480	4480	4480	4480	0
497	20230605	104100	22161175	4480	4480	4480	4480	0
498	20230605	104000	22161175	4480	4460	4480	4460	43
499	20230605	103900	21968675	4450	4450	4450	4450	0
500	20230605	103800	21968675	4450	4450	4450	4450	0
501	20230605	103700	21968675	4450	4450	4450	4450	0
502	20230605	103600	21968675	4450	4450	4450	4450	8
503	20230605	103500	21933075	4480	4475	4480	4475	36
504	20230605	103400	21771855	4445	4445	4445	4445	0
505	20230605	103300	21771855	4445	4445	4445	4445	0
506	20230605	103200	21771855	4445	4445	4445	4445	8
507	20230605	103100	21736295	4445	4445	4445	4445	0
508	20230605	103000	21736295	4445	4445	4445	4445	0
509	20230605	102900	21736295	4445	4445	4445	4445	0
510	20230605	102800	21736295	4445	4445	4445	4445	8
511	20230605	102700	21700735	4445	4445	4445	4445	0
512	20230605	102600	21700735	4445	4445	4445	4445	0
513	20230605	102500	21700735	4445	4445	4445	4445	0
514	20230605	102400	21700735	4445	4450	4450	4445	8
515	20230605	102300	21665160	4435	4435	4435	4435	0
516	20230605	102200	21665160	4435	4435	4435	4435	0
517	20230605	102100	21665160	4435	4435	4435	4435	0
518	20230605	102000	21665160	4435	4435	4435	4435	0
519	20230605	101900	21665160	4435	4435	4435	4435	0
520	20230605	101800	21665160	4435	4435	4435	4435	0
521	20230605	101700	21665160	4435	4435	4435	4435	0
522	20230605	101600	21665160	4435	4435	4435	4435	0
523	20230605	101500	21665160	4435	4435	4435	4435	0
524	20230605	101400	21665160	4435	4435	4435	4435	0
525	20230605	101300	21665160	4435	4435	4435	4435	0
526	20230605	101200	21665160	4435	4435	4435	4435	0
527	20230605	101100	21665160	4435	4435	4435	4435	0
528	20230605	101000	21665160	4435	4465	4465	4430	402
529	20230605	100900	19880915	4465	4465	4465	4465	11
530	20230605	100800	19831800	4495	4495	4495	4495	0
531	20230605	100700	19831800	4495	4495	4495	4495	10
532	20230605	100600	19786850	4495	4495	4495	4495	0
533	20230605	100500	19786850	4495	4495	4495	4495	1
534	20230605	100400	19782355	4495	4495	4495	4495	1
535	20230605	100300	19777860	4490	4490	4490	4490	0
536	20230605	100200	19777860	4490	4485	4490	4485	2
537	20230605	100100	19768885	4495	4495	4495	4495	0
538	20230605	100000	19768885	4495	4495	4495	4495	0
539	20230605	095900	19768885	4495	4495	4495	4495	0
540	20230605	095800	19768885	4495	4485	4495	4485	3
541	20230605	095700	19755415	4445	4445	4445	4445	0
542	20230605	095600	19755415	4445	4445	4445	4445	0
543	20230605	095500	19755415	4445	4460	4460	4430	501
544	20230605	095400	17530760	4500	4500	4500	4500	3
545	20230605	095300	17517260	4500	4500	4500	4500	0
546	20230605	095200	17517260	4500	4500	4500	4500	0
547	20230605	095100	17517260	4500	4500	4500	4500	0
548	20230605	095000	17517260	4500	4500	4500	4500	3
549	20230605	094900	17503760	4450	4470	4470	4450	158
550	20230605	094800	16799005	4500	4500	4500	4500	0
551	20230605	094700	16799005	4500	4500	4500	4500	0
552	20230605	094600	16799005	4500	4500	4500	4500	3
553	20230605	094500	16785505	4460	4470	4470	4460	146
554	20230605	094400	16134265	4500	4500	4500	4500	19
555	20230605	094300	16048765	4500	4500	4500	4500	0
556	20230605	094200	16048765	4500	4500	4500	4500	3
557	20230605	094100	16035265	4470	4475	4475	4470	146
558	20230605	094000	15382485	4500	4500	4500	4500	0
559	20230605	093900	15382485	4500	4500	4500	4500	1
560	20230605	093800	15377985	4500	4495	4500	4495	4
561	20230605	093700	15359990	4470	4480	4480	4470	218
562	20230605	093600	14384895	4480	4475	4480	4475	127
563	20230605	093500	13816485	4480	4480	4480	4480	890
564	20230605	093400	9829285	4500	4480	4500	4480	52
565	20230605	093300	9596265	4480	4480	4480	4480	147
566	20230605	093200	8937705	4500	4500	4500	4500	1
567	20230605	093100	8933205	4480	4480	4480	4480	0
568	20230605	093000	8933205	4480	4480	4480	4480	0
569	20230605	092900	8933205	4480	4490	4490	4480	169
570	20230605	092800	8175320	4470	4470	4470	4470	0
571	20230605	092700	8175320	4470	4470	4470	4470	0
572	20230605	092600	8175320	4470	4470	4470	4470	0
573	20230605	092500	8175320	4470	4495	4495	4470	147
574	20230605	092400	7516460	4500	4500	4500	4500	3
575	20230605	092300	7502960	4500	4500	4500	4500	297
576	20230605	092200	6166460	4500	4500	4500	4500	0
577	20230605	092100	6166460	4500	4515	4515	4500	147
578	20230605	092000	5503595	4535	4535	4535	4535	0
579	20230605	091900	5503595	4535	4535	4535	4535	0
580	20230605	091800	5503595	4535	4535	4535	4535	1
581	20230605	091700	5499060	4515	4515	4515	4515	147
582	20230605	091600	4835355	4515	4515	4515	4515	1
583	20230605	091500	4830840	4530	4530	4530	4530	0
584	20230605	091400	4830840	4530	4530	4530	4530	4
585	20230605	091300	4812720	4515	4515	4515	4515	147
586	20230605	091200	4149015	4515	4515	4515	4515	0
587	20230605	091100	4149015	4515	4515	4515	4515	0
588	20230605	091000	4149015	4515	4515	4515	4515	0
589	20230605	090900	4149015	4515	4515	4515	4515	0
590	20230605	090800	4149015	4515	4530	4530	4515	100
591	20230605	090700	3696480	4530	4530	4530	4530	300
592	20230605	090600	2337480	4530	4530	4530	4530	100
593	20230605	090500	1884480	4530	4530	4530	4530	0
594	20230605	090400	1884480	4530	4530	4530	4530	5
595	20230605	090300	1861830	4530	4530	4530	4530	296
596	20230605	090200	520950	4530	4530	4530	4530	0
597	20230605	090100	520950	4530	4530	4530	4530	0
598	20230605	090000	520950	4530	4530	4530	4530	115