KissMeData/004830/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190200	163808830	4600	4600	4600	4600	851
3	20230605	190100	163808830	4600	4600	4600	4600	0
4	20230605	190000	163808830	4600	4600	4600	4600	0
5	20230605	185900	163808830	4600	4600	4600	4600	0
6	20230605	185800	163808830	4600	4600	4600	4600	0
7	20230605	185700	163808830	4600	4600	4600	4600	0
8	20230605	185600	163808830	4600	4600	4600	4600	0
9	20230605	185500	163808830	4600	4600	4600	4600	0
10	20230605	185400	163808830	4600	4600	4600	4600	0
11	20230605	185300	163808830	4600	4600	4600	4600	0
12	20230605	185200	163808830	4600	4600	4600	4600	0
13	20230605	185100	163808830	4600	4600	4600	4600	0
14	20230605	185000	163808830	4600	4600	4600	4600	0
15	20230605	184900	163808830	4600	4600	4600	4600	0
16	20230605	184800	163808830	4600	4600	4600	4600	0
17	20230605	184700	163808830	4600	4600	4600	4600	0
18	20230605	184600	163808830	4600	4600	4600	4600	0
19	20230605	184500	163808830	4600	4600	4600	4600	0
20	20230605	184400	163808830	4600	4600	4600	4600	0
21	20230605	184300	163808830	4600	4600	4600	4600	0
22	20230605	184200	163808830	4600	4600	4600	4600	0
23	20230605	184100	163808830	4600	4600	4600	4600	0
24	20230605	184000	163808830	4600	4600	4600	4600	0
25	20230605	183900	163808830	4600	4600	4600	4600	0
26	20230605	183800	163808830	4600	4600	4600	4600	0
27	20230605	183700	163808830	4600	4600	4600	4600	0
28	20230605	183600	163808830	4600	4600	4600	4600	0
29	20230605	183500	163808830	4600	4600	4600	4600	0
30	20230605	183400	163808830	4600	4600	4600	4600	0
31	20230605	183300	163808830	4600	4600	4600	4600	0
32	20230605	183200	163808830	4600	4600	4600	4600	851
33	20230605	183100	163808830	4600	4600	4600	4600	0
34	20230605	183000	163808830	4600	4600	4600	4600	0
35	20230605	182900	163808830	4600	4600	4600	4600	0
36	20230605	182800	163808830	4600	4600	4600	4600	0
37	20230605	182700	163808830	4600	4600	4600	4600	0
38	20230605	182600	163808830	4600	4600	4600	4600	0
39	20230605	182500	163808830	4600	4600	4600	4600	0
40	20230605	182400	163808830	4600	4600	4600	4600	0
41	20230605	182300	163808830	4600	4600	4600	4600	0
42	20230605	182200	163808830	4600	4600	4600	4600	0
43	20230605	182100	163808830	4600	4600	4600	4600	0
44	20230605	182000	163808830	4600	4600	4600	4600	0
45	20230605	181900	163808830	4600	4600	4600	4600	0
46	20230605	181800	163808830	4600	4600	4600	4600	0
47	20230605	181700	163808830	4600	4600	4600	4600	0
48	20230605	181600	163808830	4600	4600	4600	4600	0
49	20230605	181500	163808830	4600	4600	4600	4600	0
50	20230605	181400	163808830	4600	4600	4600	4600	0
51	20230605	181300	163808830	4600	4600	4600	4600	0
52	20230605	181200	163808830	4600	4600	4600	4600	0
53	20230605	181100	163808830	4600	4600	4600	4600	0
54	20230605	181000	163808830	4600	4600	4600	4600	0
55	20230605	180900	163808830	4600	4600	4600	4600	0
56	20230605	180800	163808830	4600	4600	4600	4600	0
57	20230605	180700	163808830	4600	4600	4600	4600	0
58	20230605	180600	163808830	4600	4600	4600	4600	0
59	20230605	180500	163808830	4600	4600	4600	4600	0
60	20230605	180400	163808830	4600	4600	4600	4600	0
61	20230605	180300	163808830	4600	4600	4600	4600	0
62	20230605	180200	163808830	4600	4600	4600	4600	851
63	20230605	180100	163808830	4600	4600	4600	4600	0
64	20230605	180000	163808830	4600	4600	4600	4600	0
65	20230605	175900	163808830	4600	4600	4600	4600	0
66	20230605	175800	163808830	4600	4600	4600	4600	0
67	20230605	175700	163808830	4600	4600	4600	4600	0
68	20230605	175600	163808830	4600	4600	4600	4600	0
69	20230605	175500	163808830	4600	4600	4600	4600	0
70	20230605	175400	163808830	4600	4600	4600	4600	0
71	20230605	175300	163808830	4600	4600	4600	4600	0
72	20230605	175200	163808830	4600	4600	4600	4600	0
73	20230605	175100	163808830	4600	4600	4600	4600	0
74	20230605	175000	163808830	4600	4600	4600	4600	0
75	20230605	174900	163808830	4600	4600	4600	4600	0
76	20230605	174800	163808830	4600	4600	4600	4600	0
77	20230605	174700	163808830	4600	4600	4600	4600	0
78	20230605	174600	163808830	4600	4600	4600	4600	0
79	20230605	174500	163808830	4600	4600	4600	4600	0
80	20230605	174400	163808830	4600	4600	4600	4600	0
81	20230605	174300	163808830	4600	4600	4600	4600	0
82	20230605	174200	163808830	4600	4600	4600	4600	0
83	20230605	174100	163808830	4600	4600	4600	4600	0
84	20230605	174000	163808830	4600	4600	4600	4600	0
85	20230605	173900	163808830	4600	4600	4600	4600	0
86	20230605	173800	163808830	4600	4600	4600	4600	0
87	20230605	173700	163808830	4600	4600	4600	4600	0
88	20230605	173600	163808830	4600	4600	4600	4600	0
89	20230605	173500	163808830	4600	4600	4600	4600	0
90	20230605	173400	163808830	4600	4600	4600	4600	0
91	20230605	173300	163808830	4600	4600	4600	4600	0
92	20230605	173200	163808830	4600	4600	4600	4600	851
93	20230605	173100	163808830	4600	4600	4600	4600	0
94	20230605	173000	163808830	4600	4600	4600	4600	0
95	20230605	172900	163808830	4600	4600	4600	4600	0
96	20230605	172800	163808830	4600	4600	4600	4600	0
97	20230605	172700	163808830	4600	4600	4600	4600	0
98	20230605	172600	163808830	4600	4600	4600	4600	0
99	20230605	172500	163808830	4600	4600	4600	4600	0
100	20230605	172400	163808830	4600	4600	4600	4600	0
101	20230605	172300	163808830	4600	4600	4600	4600	0
102	20230605	172200	163808830	4600	4600	4600	4600	0
103	20230605	172100	163808830	4600	4600	4600	4600	0
104	20230605	172000	163808830	4600	4600	4600	4600	0
105	20230605	171900	163808830	4600	4600	4600	4600	0
106	20230605	171800	163808830	4600	4600	4600	4600	0
107	20230605	171700	163808830	4600	4600	4600	4600	0
108	20230605	171600	163808830	4600	4600	4600	4600	0
109	20230605	171500	163808830	4600	4600	4600	4600	0
110	20230605	171400	163808830	4600	4600	4600	4600	0
111	20230605	171300	163808830	4600	4600	4600	4600	0
112	20230605	171200	163808830	4600	4600	4600	4600	0
113	20230605	171100	163808830	4600	4600	4600	4600	0
114	20230605	171000	163808830	4600	4600	4600	4600	0
115	20230605	170900	163808830	4600	4600	4600	4600	0
116	20230605	170800	163808830	4600	4600	4600	4600	0
117	20230605	170700	163808830	4600	4600	4600	4600	0
118	20230605	170600	163808830	4600	4600	4600	4600	0
119	20230605	170500	163808830	4600	4600	4600	4600	0
120	20230605	170400	163808830	4600	4600	4600	4600	0
121	20230605	170300	163808830	4600	4600	4600	4600	0
122	20230605	170200	163808830	4600	4600	4600	4600	851
123	20230605	170100	163808830	4600	4600	4600	4600	0
124	20230605	170000	163808830	4600	4600	4600	4600	0
125	20230605	165900	163808830	4600	4600	4600	4600	0
126	20230605	165800	163808830	4600	4600	4600	4600	0
127	20230605	165700	163808830	4600	4600	4600	4600	0
128	20230605	165600	163808830	4600	4600	4600	4600	0
129	20230605	165500	163808830	4600	4600	4600	4600	0
130	20230605	165400	163808830	4600	4600	4600	4600	0
131	20230605	165300	163808830	4600	4600	4600	4600	0
132	20230605	165200	163808830	4600	4600	4600	4600	0
133	20230605	165100	163808830	4600	4600	4600	4600	0
134	20230605	165000	163808830	4600	4600	4600	4600	0
135	20230605	164900	163808830	4600	4600	4600	4600	0
136	20230605	164800	163808830	4600	4600	4600	4600	0
137	20230605	164700	163808830	4600	4600	4600	4600	0
138	20230605	164600	163808830	4600	4600	4600	4600	0
139	20230605	164500	163808830	4600	4600	4600	4600	0
140	20230605	164400	163808830	4600	4600	4600	4600	0
141	20230605	164300	163808830	4600	4600	4600	4600	0
142	20230605	164200	163808830	4600	4600	4600	4600	0
143	20230605	164100	163808830	4600	4600	4600	4600	0
144	20230605	164000	163808830	4600	4600	4600	4600	0
145	20230605	163900	163808830	4600	4600	4600	4600	0
146	20230605	163800	163808830	4600	4600	4600	4600	0
147	20230605	163700	163808830	4600	4600	4600	4600	0
148	20230605	163600	163808830	4600	4600	4600	4600	0
149	20230605	163500	163808830	4600	4600	4600	4600	0
150	20230605	163400	163808830	4600	4600	4600	4600	0
151	20230605	163300	163808830	4600	4600	4600	4600	0
152	20230605	163200	163808830	4600	4600	4600	4600	851
153	20230605	163100	163808830	4600	4600	4600	4600	0
154	20230605	163000	163808830	4600	4600	4600	4600	0
155	20230605	162900	163808830	4600	4600	4600	4600	0
156	20230605	162800	163808830	4600	4600	4600	4600	0
157	20230605	162700	163808830	4600	4600	4600	4600	0
158	20230605	162600	163808830	4600	4600	4600	4600	0
159	20230605	162500	163808830	4600	4600	4600	4600	0
160	20230605	162400	163808830	4600	4600	4600	4600	0
161	20230605	162300	163808830	4600	4600	4600	4600	0
162	20230605	162200	163808830	4600	4600	4600	4600	0
163	20230605	162100	163808830	4600	4600	4600	4600	0
164	20230605	162000	163808830	4600	4600	4600	4600	0
165	20230605	161900	163808830	4600	4600	4600	4600	0
166	20230605	161800	163808830	4600	4600	4600	4600	0
167	20230605	161700	163808830	4600	4600	4600	4600	0
168	20230605	161600	163808830	4600	4600	4600	4600	0
169	20230605	161500	163808830	4600	4600	4600	4600	0
170	20230605	161400	163808830	4600	4600	4600	4600	0
171	20230605	161300	163808830	4600	4600	4600	4600	0
172	20230605	161200	163808830	4600	4600	4600	4600	0
173	20230605	161100	163808830	4600	4600	4600	4600	0
174	20230605	161000	163808830	4600	4600	4600	4600	0
175	20230605	160900	163808830	4600	4600	4600	4600	0
176	20230605	160800	163808830	4600	4600	4600	4600	0
177	20230605	160700	163808830	4600	4600	4600	4600	0
178	20230605	160600	163808830	4600	4600	4600	4600	0
179	20230605	160500	163808830	4600	4600	4600	4600	0
180	20230605	160400	163808830	4600	4600	4600	4600	0
181	20230605	160300	163808830	4600	4600	4600	4600	0
182	20230605	160200	163808830	4600	4600	4600	4600	851
183	20230605	160100	163808830	4600	4600	4600	4600	0
184	20230605	160000	163808830	4600	4600	4600	4600	0
185	20230605	155900	163808830	4600	4600	4600	4600	0
186	20230605	155800	163808830	4600	4600	4600	4600	0
187	20230605	155700	163808830	4600	4600	4600	4600	0
188	20230605	155600	163808830	4600	4600	4600	4600	0
189	20230605	155500	163808830	4600	4600	4600	4600	0
190	20230605	155400	163808830	4600	4600	4600	4600	0
191	20230605	155300	163808830	4600	4600	4600	4600	0
192	20230605	155200	163808830	4600	4600	4600	4600	0
193	20230605	155100	163808830	4600	4600	4600	4600	0
194	20230605	155000	163808830	4600	4600	4600	4600	0
195	20230605	154900	163808830	4600	4600	4600	4600	0
196	20230605	154800	163808830	4600	4600	4600	4600	0
197	20230605	154700	163808830	4600	4600	4600	4600	0
198	20230605	154600	163808830	4600	4600	4600	4600	0
199	20230605	154500	163808830	4600	4600	4600	4600	0
200	20230605	154400	163808830	4600	4600	4600	4600	0
201	20230605	154300	163808830	4600	4600	4600	4600	0
202	20230605	154200	163808830	4600	4600	4600	4600	0
203	20230605	154100	163808830	4600	4600	4600	4600	0
204	20230605	154000	163808830	4600	4600	4600	4600	0
205	20230605	153900	163808830	4600	4600	4600	4600	0
206	20230605	153800	163808830	4600	4600	4600	4600	0
207	20230605	153700	163808830	4600	4600	4600	4600	0
208	20230605	153600	163808830	4600	4600	4600	4600	0
209	20230605	153500	163808830	4600	4600	4600	4600	0
210	20230605	153400	163808830	4600	4600	4600	4600	0
211	20230605	153300	163808830	4600	4600	4600	4600	0
212	20230605	153200	163808830	4600	4600	4600	4600	851
213	20230605	153100	163808830	4600	4600	4600	4600	0
214	20230605	153000	163808830	4600	4600	4600	4600	851
215	20230605	152900	159894230	4600	4600	4600	4600	0
216	20230605	152800	159894230	4600	4600	4600	4600	0
217	20230605	152700	159894230	4600	4600	4600	4600	0
218	20230605	152600	159894230	4600	4600	4600	4600	0
219	20230605	152500	159894230	4600	4600	4600	4600	0
220	20230605	152400	159894230	4600	4600	4600	4600	0
221	20230605	152300	159894230	4600	4600	4600	4600	0
222	20230605	152200	159894230	4600	4600	4600	4600	0
223	20230605	152100	159894230	4600	4600	4600	4600	0
224	20230605	152000	159894230	4600	4600	4600	4600	0
225	20230605	151900	159894230	4600	4600	4600	4600	50
226	20230605	151800	159664230	4600	4600	4600	4600	1
227	20230605	151700	159659630	4590	4590	4590	4590	0
228	20230605	151600	159659630	4590	4590	4590	4590	5
229	20230605	151500	159636680	4590	4590	4590	4590	457
230	20230605	151400	157539050	4590	4590	4590	4590	0
231	20230605	151300	157539050	4590	4590	4590	4590	0
232	20230605	151200	157539050	4590	4585	4590	4585	41
233	20230605	151100	157351055	4585	4585	4585	4585	0
234	20230605	151000	157351055	4585	4590	4590	4585	565
235	20230605	150900	154759960	4590	4590	4590	4590	0
236	20230605	150800	154759960	4590	4590	4590	4590	1
237	20230605	150700	154755370	4590	4590	4590	4590	12
238	20230605	150600	154700290	4595	4595	4595	4595	30
239	20230605	150500	154562440	4595	4595	4595	4595	10
240	20230605	150400	154516490	4595	4595	4595	4595	8
241	20230605	150300	154479730	4600	4600	4600	4600	0
242	20230605	150200	154479730	4600	4595	4600	4595	7
243	20230605	150100	154447560	4595	4595	4595	4595	0
244	20230605	150000	154447560	4595	4595	4595	4595	99
245	20230605	145900	153992655	4600	4600	4600	4600	0
246	20230605	145800	153992655	4600	4600	4600	4600	5
247	20230605	145700	153969655	4600	4600	4600	4600	0
248	20230605	145600	153969655	4600	4600	4600	4600	1701
249	20230605	145500	146145055	4600	4600	4600	4600	0
250	20230605	145400	146145055	4600	4600	4600	4600	0
251	20230605	145300	146145055	4600	4600	4600	4600	0
252	20230605	145200	146145055	4600	4600	4600	4600	0
253	20230605	145100	146145055	4600	4600	4600	4600	1
254	20230605	145000	146140455	4595	4595	4595	4595	13
255	20230605	144900	146080720	4600	4600	4600	4600	0
256	20230605	144800	146080720	4600	4600	4600	4600	0
257	20230605	144700	146080720	4600	4600	4600	4600	0
258	20230605	144600	146080720	4600	4600	4600	4600	0
259	20230605	144500	146080720	4600	4600	4600	4600	0
260	20230605	144400	146080720	4600	4600	4600	4600	0
261	20230605	144300	146080720	4600	4600	4600	4600	0
262	20230605	144200	146080720	4600	4600	4600	4600	0
263	20230605	144100	146080720	4600	4600	4600	4600	0
264	20230605	144000	146080720	4600	4600	4600	4600	0
265	20230605	143900	146080720	4600	4600	4600	4600	0
266	20230605	143800	146080720	4600	4600	4600	4600	0
267	20230605	143700	146080720	4600	4600	4600	4600	0
268	20230605	143600	146080720	4600	4600	4600	4600	0
269	20230605	143500	146080720	4600	4600	4600	4600	0
270	20230605	143400	146080720	4600	4600	4600	4600	101
271	20230605	143300	145616120	4600	4600	4600	4600	0
272	20230605	143200	145616120	4600	4600	4600	4600	0
273	20230605	143100	145616120	4600	4600	4600	4600	0
274	20230605	143000	145616120	4600	4600	4600	4600	0
275	20230605	142900	145616120	4600	4600	4600	4600	1
276	20230605	142800	145611520	4600	4600	4600	4600	0
277	20230605	142700	145611520	4600	4600	4600	4600	0
278	20230605	142600	145611520	4600	4600	4600	4600	0
279	20230605	142500	145611520	4600	4600	4600	4600	0
280	20230605	142400	145611520	4600	4600	4600	4600	0
281	20230605	142300	145611520	4600	4600	4600	4600	0
282	20230605	142200	145611520	4600	4600	4600	4600	1000
283	20230605	142100	141011520	4600	4600	4600	4600	0
284	20230605	142000	141011520	4600	4600	4600	4600	0
285	20230605	141900	141011520	4600	4600	4600	4600	0
286	20230605	141800	141011520	4600	4595	4600	4595	6
287	20230605	141700	140983945	4595	4595	4595	4595	1
288	20230605	141600	140979350	4580	4580	4580	4580	0
289	20230605	141500	140979350	4580	4580	4580	4580	10
290	20230605	141400	140933550	4585	4585	4585	4585	90
291	20230605	141300	140520900	4585	4585	4585	4585	0
292	20230605	141200	140520900	4585	4585	4585	4585	101
293	20230605	141100	140057815	4590	4590	4590	4590	10
294	20230605	141000	140011915	4590	4590	4590	4590	30
295	20230605	140900	139874215	4590	4590	4590	4590	4
296	20230605	140800	139855855	4580	4580	4580	4580	0
297	20230605	140700	139855855	4580	4580	4580	4580	23
298	20230605	140600	139750515	4590	4590	4590	4590	0
299	20230605	140500	139750515	4590	4585	4590	4585	2
300	20230605	140400	139741340	4580	4585	4585	4580	8
301	20230605	140300	139704665	4585	4585	4585	4585	1231
302	20230605	140200	134060530	4585	4585	4585	4585	0
303	20230605	140100	134060530	4585	4585	4585	4585	0
304	20230605	140000	134060530	4585	4590	4590	4585	625
305	20230605	135900	131191785	4590	4590	4590	4590	0
306	20230605	135800	131191785	4590	4590	4590	4590	0
307	20230605	135700	131191785	4590	4590	4590	4590	1
308	20230605	135600	131187195	4590	4590	4590	4590	0
309	20230605	135500	131187195	4590	4590	4590	4590	0
310	20230605	135400	131187195	4590	4590	4590	4590	0
311	20230605	135300	131187195	4590	4590	4590	4590	20
312	20230605	135200	131095395	4590	4595	4595	4590	35
313	20230605	135100	130934740	4600	4600	4600	4600	0
314	20230605	135000	130934740	4600	4600	4600	4600	0
315	20230605	134900	130934740	4600	4600	4600	4600	0
316	20230605	134800	130934740	4600	4600	4600	4600	0
317	20230605	134700	130934740	4600	4600	4600	4600	1
318	20230605	134600	130930140	4590	4590	4590	4590	0
319	20230605	134500	130930140	4590	4590	4590	4590	0
320	20230605	134400	130930140	4590	4590	4590	4590	0
321	20230605	134300	130930140	4590	4590	4590	4590	0
322	20230605	134200	130930140	4590	4590	4590	4590	0
323	20230605	134100	130930140	4590	4590	4590	4590	0
324	20230605	134000	130930140	4590	4590	4590	4590	0
325	20230605	133900	130930140	4590	4590	4590	4590	0
326	20230605	133800	130930140	4590	4590	4590	4590	0
327	20230605	133700	130930140	4590	4590	4590	4590	0
328	20230605	133600	130930140	4590	4590	4590	4590	0
329	20230605	133500	130930140	4590	4590	4590	4590	0
330	20230605	133400	130930140	4590	4590	4590	4590	0
331	20230605	133300	130930140	4590	4590	4590	4590	240
332	20230605	133200	129828540	4595	4595	4595	4595	0
333	20230605	133100	129828540	4595	4595	4595	4595	0
334	20230605	133000	129828540	4595	4595	4595	4595	200
335	20230605	132900	128909540	4600	4600	4600	4600	0
336	20230605	132800	128909540	4600	4600	4600	4600	0
337	20230605	132700	128909540	4600	4600	4600	4600	0
338	20230605	132600	128909540	4600	4600	4600	4600	0
339	20230605	132500	128909540	4600	4600	4600	4600	0
340	20230605	132400	128909540	4600	4600	4600	4600	0
341	20230605	132300	128909540	4600	4600	4600	4600	0
342	20230605	132200	128909540	4600	4600	4600	4600	0
343	20230605	132100	128909540	4600	4600	4600	4600	0
344	20230605	132000	128909540	4600	4600	4600	4600	173
345	20230605	131900	128113740	4600	4600	4600	4600	1
346	20230605	131800	128109140	4590	4590	4590	4590	209
347	20230605	131700	127149830	4600	4600	4600	4600	0
348	20230605	131600	127149830	4600	4600	4600	4600	0
349	20230605	131500	127149830	4600	4600	4600	4600	0
350	20230605	131400	127149830	4600	4600	4600	4600	0
351	20230605	131300	127149830	4600	4600	4600	4600	0
352	20230605	131200	127149830	4600	4600	4600	4600	1313
353	20230605	131100	121110030	4600	4605	4605	4600	600
354	20230605	131000	118350025	4605	4605	4605	4605	100
355	20230605	130900	117889525	4615	4605	4615	4605	3
356	20230605	130800	117875690	4620	4620	4620	4620	2
357	20230605	130700	117866450	4610	4610	4610	4610	3
358	20230605	130600	117852620	4620	4620	4620	4620	0
359	20230605	130500	117852620	4620	4620	4620	4620	0
360	20230605	130400	117852620	4620	4620	4620	4620	0
361	20230605	130300	117852620	4620	4620	4620	4620	0
362	20230605	130200	117852620	4620	4620	4620	4620	0
363	20230605	130100	117852620	4620	4620	4620	4620	0
364	20230605	130000	117852620	4620	4620	4620	4620	10
365	20230605	125900	117806420	4620	4620	4620	4620	0
366	20230605	125800	117806420	4620	4620	4620	4620	0
367	20230605	125700	117806420	4620	4620	4620	4620	0
368	20230605	125600	117806420	4620	4620	4620	4620	0
369	20230605	125500	117806420	4620	4620	4620	4620	5
370	20230605	125400	117783320	4620	4620	4620	4620	0
371	20230605	125300	117783320	4620	4620	4620	4620	0
372	20230605	125200	117783320	4620	4620	4620	4620	50
373	20230605	125100	117552320	4620	4620	4620	4620	0
374	20230605	125000	117552320	4620	4620	4620	4620	0
375	20230605	124900	117552320	4620	4620	4620	4620	0
376	20230605	124800	117552320	4620	4620	4620	4620	101
377	20230605	124700	117085700	4620	4620	4620	4620	43
378	20230605	124600	116887040	4620	4620	4620	4620	0
379	20230605	124500	116887040	4620	4620	4620	4620	0
380	20230605	124400	116887040	4620	4620	4620	4620	0
381	20230605	124300	116887040	4620	4605	4620	4605	1279
382	20230605	124200	110978120	4615	4615	4615	4615	0
383	20230605	124100	110978120	4615	4615	4615	4615	0
384	20230605	124000	110978120	4615	4615	4615	4615	0
385	20230605	123900	110978120	4615	4615	4615	4615	0
386	20230605	123800	110978120	4615	4615	4615	4615	0
387	20230605	123700	110978120	4615	4615	4615	4615	0
388	20230605	123600	110978120	4615	4615	4615	4615	0
389	20230605	123500	110978120	4615	4615	4615	4615	100
390	20230605	123400	110516620	4620	4620	4620	4620	0
391	20230605	123300	110516620	4620	4620	4620	4620	0
392	20230605	123200	110516620	4620	4620	4620	4620	0
393	20230605	123100	110516620	4620	4620	4620	4620	0
394	20230605	123000	110516620	4620	4620	4620	4620	1
395	20230605	122900	110512000	4605	4605	4605	4605	0
396	20230605	122800	110512000	4605	4605	4605	4605	0
397	20230605	122700	110512000	4605	4605	4605	4605	0
398	20230605	122600	110512000	4605	4605	4605	4605	0
399	20230605	122500	110512000	4605	4605	4605	4605	0
400	20230605	122400	110512000	4605	4605	4605	4605	0
401	20230605	122300	110512000	4605	4605	4605	4605	20
402	20230605	122200	110419900	4620	4620	4620	4620	0
403	20230605	122100	110419900	4620	4620	4620	4620	0
404	20230605	122000	110419900	4620	4620	4620	4620	0
405	20230605	121900	110419900	4620	4620	4620	4620	22
406	20230605	121800	110318260	4620	4620	4620	4620	0
407	20230605	121700	110318260	4620	4610	4620	4600	1001
408	20230605	121600	105711520	4610	4610	4610	4610	110
409	20230605	121500	105204420	4620	4620	4620	4620	0
410	20230605	121400	105204420	4620	4620	4620	4620	0
411	20230605	121300	105204420	4620	4620	4620	4620	0
412	20230605	121200	105204420	4620	4620	4620	4620	0
413	20230605	121100	105204420	4620	4620	4620	4620	0
414	20230605	121000	105204420	4620	4620	4620	4620	0
415	20230605	120900	105204420	4620	4620	4620	4620	0
416	20230605	120800	105204420	4620	4620	4620	4620	0
417	20230605	120700	105204420	4620	4620	4620	4620	0
418	20230605	120600	105204420	4620	4620	4620	4620	0
419	20230605	120500	105204420	4620	4620	4620	4620	0
420	20230605	120400	105204420	4620	4620	4620	4620	0
421	20230605	120300	105204420	4620	4620	4620	4620	0
422	20230605	120200	105204420	4620	4620	4620	4620	0
423	20230605	120100	105204420	4620	4620	4620	4620	0
424	20230605	120000	105204420	4620	4620	4620	4620	0
425	20230605	115900	105204420	4620	4620	4620	4620	1
426	20230605	115800	105199800	4620	4620	4620	4620	0
427	20230605	115700	105199800	4620	4620	4620	4620	0
428	20230605	115600	105199800	4620	4620	4620	4620	0
429	20230605	115500	105199800	4620	4605	4620	4605	2
430	20230605	115400	105190575	4620	4620	4620	4620	0
431	20230605	115300	105190575	4620	4620	4620	4620	0
432	20230605	115200	105190575	4620	4620	4620	4620	0
433	20230605	115100	105190575	4620	4620	4620	4620	1
434	20230605	115000	105185955	4620	4620	4620	4620	0
435	20230605	114900	105185955	4620	4620	4620	4620	1
436	20230605	114800	105181335	4620	4620	4620	4620	1
437	20230605	114700	105176715	4620	4620	4620	4620	0
438	20230605	114600	105176715	4620	4620	4620	4620	100
439	20230605	114500	104714715	4620	4620	4620	4620	0
440	20230605	114400	104714715	4620	4620	4620	4620	0
441	20230605	114300	104714715	4620	4600	4620	4600	14
442	20230605	114200	104650275	4620	4620	4620	4620	1
443	20230605	114100	104645655	4600	4605	4605	4600	349
444	20230605	114000	103040130	4615	4615	4615	4615	1
445	20230605	113900	103035515	4620	4620	4620	4620	1
446	20230605	113800	103030895	4620	4620	4620	4620	200
447	20230605	113700	102106895	4620	4620	4620	4620	0
448	20230605	113600	102106895	4620	4610	4620	4610	80
449	20230605	113500	101738085	4610	4610	4610	4610	0
450	20230605	113400	101738085	4610	4610	4610	4610	61
451	20230605	113300	101456875	4620	4620	4620	4620	0
452	20230605	113200	101456875	4620	4620	4620	4620	1
453	20230605	113100	101452255	4610	4610	4610	4610	673
454	20230605	113000	98349725	4610	4610	4610	4610	0
455	20230605	112900	98349725	4610	4610	4610	4610	0
456	20230605	112800	98349725	4610	4610	4610	4610	0
457	20230605	112700	98349725	4610	4610	4610	4610	0
458	20230605	112600	98349725	4610	4610	4610	4610	187
459	20230605	112500	97487655	4620	4620	4620	4620	0
460	20230605	112400	97487655	4620	4620	4620	4620	0
461	20230605	112300	97487655	4620	4620	4620	4620	1
462	20230605	112200	97483035	4620	4620	4620	4620	0
463	20230605	112100	97483035	4620	4620	4620	4620	0
464	20230605	112000	97483035	4620	4620	4620	4620	0
465	20230605	111900	97483035	4620	4620	4620	4620	0
466	20230605	111800	97483035	4620	4620	4620	4620	0
467	20230605	111700	97483035	4620	4620	4620	4620	0
468	20230605	111600	97483035	4620	4620	4620	4620	149
469	20230605	111500	96794655	4620	4620	4620	4620	0
470	20230605	111400	96794655	4620	4620	4620	4620	0
471	20230605	111300	96794655	4620	4620	4620	4620	9
472	20230605	111200	96753075	4620	4620	4620	4620	1
473	20230605	111100	96748455	4625	4625	4625	4625	0
474	20230605	111000	96748455	4625	4625	4625	4625	0
475	20230605	110900	96748455	4625	4625	4625	4625	0
476	20230605	110800	96748455	4625	4625	4625	4625	0
477	20230605	110700	96748455	4625	4625	4625	4625	0
478	20230605	110600	96748455	4625	4625	4625	4625	0
479	20230605	110500	96748455	4625	4625	4625	4625	0
480	20230605	110400	96748455	4625	4625	4625	4625	0
481	20230605	110300	96748455	4625	4625	4625	4625	0
482	20230605	110200	96748455	4625	4625	4625	4625	0
483	20230605	110100	96748455	4625	4625	4625	4625	0
484	20230605	110000	96748455	4625	4625	4625	4625	0
485	20230605	105900	96748455	4625	4625	4625	4625	0
486	20230605	105800	96748455	4625	4625	4625	4625	0
487	20230605	105700	96748455	4625	4625	4625	4625	0
488	20230605	105600	96748455	4625	4625	4625	4625	0
489	20230605	105500	96748455	4625	4625	4625	4625	0
490	20230605	105400	96748455	4625	4625	4625	4625	0
491	20230605	105300	96748455	4625	4625	4625	4625	1
492	20230605	105200	96743830	4630	4625	4630	4625	2
493	20230605	105100	96734575	4630	4630	4630	4630	0
494	20230605	105000	96734575	4630	4620	4630	4590	880
495	20230605	104900	92682195	4630	4630	4630	4630	0
496	20230605	104800	92682195	4630	4630	4630	4630	0
497	20230605	104700	92682195	4630	4630	4630	4630	0
498	20230605	104600	92682195	4630	4630	4630	4630	9
499	20230605	104500	92640525	4630	4630	4630	4630	0
500	20230605	104400	92640525	4630	4630	4630	4630	0
501	20230605	104300	92640525	4630	4630	4630	4630	0
502	20230605	104200	92640525	4630	4630	4630	4630	100
503	20230605	104100	92177525	4630	4630	4630	4630	0
504	20230605	104000	92177525	4630	4630	4630	4630	0
505	20230605	103900	92177525	4630	4630	4630	4630	151
506	20230605	103800	91478395	4630	4630	4630	4630	0
507	20230605	103700	91478395	4630	4630	4630	4630	0
508	20230605	103600	91478395	4630	4630	4630	4630	0
509	20230605	103500	91478395	4630	4630	4630	4630	0
510	20230605	103400	91478395	4630	4630	4630	4630	5
511	20230605	103300	91455245	4625	4625	4625	4625	7
512	20230605	103200	91422870	4625	4625	4625	4625	111
513	20230605	103100	90909495	4630	4630	4630	4630	2
514	20230605	103000	90900235	4630	4630	4630	4630	0
515	20230605	102900	90900235	4630	4630	4630	4630	0
516	20230605	102800	90900235	4630	4630	4630	4630	0
517	20230605	102700	90900235	4630	4630	4630	4630	0
518	20230605	102600	90900235	4630	4630	4630	4630	0
519	20230605	102500	90900235	4630	4630	4630	4630	0
520	20230605	102400	90900235	4630	4630	4630	4630	1
521	20230605	102300	90895605	4630	4630	4630	4630	0
522	20230605	102200	90895605	4630	4630	4630	4630	108
523	20230605	102100	90395565	4630	4630	4630	4630	0
524	20230605	102000	90395565	4630	4630	4630	4630	0
525	20230605	101900	90395565	4630	4630	4630	4630	1
526	20230605	101800	90390935	4630	4630	4630	4630	525
527	20230605	101700	87960185	4630	4630	4630	4630	350
528	20230605	101600	86339685	4630	4630	4630	4630	0
529	20230605	101500	86339685	4630	4630	4630	4630	505
530	20230605	101400	84001535	4625	4630	4630	4625	101
531	20230605	101300	83534405	4630	4630	4630	4630	0
532	20230605	101200	83534405	4630	4630	4630	4630	1
533	20230605	101100	83529775	4625	4630	4630	4625	73
534	20230605	101000	83192135	4625	4625	4625	4625	504
535	20230605	100900	80861135	4625	4625	4625	4625	50
536	20230605	100800	80629885	4625	4625	4625	4625	2
537	20230605	100700	80620635	4620	4620	4620	4620	21
538	20230605	100600	80523615	4620	4620	4620	4620	61
539	20230605	100500	80241795	4620	4620	4620	4620	11
540	20230605	100400	80190975	4620	4620	4620	4620	215
541	20230605	100300	79197675	4620	4620	4620	4620	0
542	20230605	100200	79197675	4620	4610	4620	4610	446
543	20230605	100100	77141515	4610	4610	4610	4610	4
544	20230605	100000	77123075	4610	4610	4610	4610	11
545	20230605	095900	77072365	4610	4610	4610	4610	0
546	20230605	095800	77072365	4610	4600	4610	4600	8495
547	20230605	095700	37990755	4600	4600	4600	4600	0
548	20230605	095600	37990755	4600	4600	4600	4600	0
549	20230605	095500	37990755	4600	4600	4600	4600	0
550	20230605	095400	37990755	4600	4600	4600	4600	0
551	20230605	095300	37990755	4600	4600	4600	4600	1
552	20230605	095200	37986155	4595	4595	4595	4595	60
553	20230605	095100	37710455	4595	4600	4600	4595	95
554	20230605	095000	37273655	4600	4600	4600	4600	0
555	20230605	094900	37273655	4600	4600	4600	4600	126
556	20230605	094800	36694055	4600	4600	4600	4600	1
557	20230605	094700	36689455	4595	4595	4595	4595	0
558	20230605	094600	36689455	4595	4600	4600	4595	800
559	20230605	094500	33012955	4590	4600	4600	4590	318
560	20230605	094400	31550165	4600	4600	4600	4600	20
561	20230605	094300	31458165	4600	4600	4600	4600	0
562	20230605	094200	31458165	4600	4600	4600	4600	20
563	20230605	094100	31366165	4600	4600	4600	4600	0
564	20230605	094000	31366165	4600	4600	4600	4600	12
565	20230605	093900	31310965	4600	4600	4600	4600	15
566	20230605	093800	31241965	4595	4590	4595	4590	1501
567	20230605	093700	24349890	4590	4590	4590	4590	1
568	20230605	093600	24345300	4580	4585	4585	4580	25
569	20230605	093500	24230795	4580	4580	4580	4580	0
570	20230605	093400	24230795	4580	4585	4585	4580	6
571	20230605	093300	24203290	4580	4580	4580	4580	0
572	20230605	093200	24203290	4580	4580	4580	4580	82
573	20230605	093100	23827730	4580	4580	4580	4580	0
574	20230605	093000	23827730	4580	4580	4580	4580	0
575	20230605	092900	23827730	4580	4580	4580	4580	10
576	20230605	092800	23781930	4585	4585	4585	4585	0
577	20230605	092700	23781930	4585	4585	4585	4585	0
578	20230605	092600	23781930	4585	4585	4585	4585	0
579	20230605	092500	23781930	4585	4585	4585	4585	0
580	20230605	092400	23781930	4585	4590	4590	4585	110
581	20230605	092300	23277530	4590	4590	4590	4590	1
582	20230605	092200	23272940	4590	4590	4590	4590	0
583	20230605	092100	23272940	4590	4590	4590	4590	8
584	20230605	092000	23236220	4595	4595	4595	4595	0
585	20230605	091900	23236220	4595	4595	4595	4595	18
586	20230605	091800	23153510	4590	4590	4590	4590	135
587	20230605	091700	22533860	4590	4590	4590	4590	0
588	20230605	091600	22533860	4590	4590	4590	4590	0
589	20230605	091500	22533860	4590	4590	4590	4590	0
590	20230605	091400	22533860	4590	4590	4590	4575	45
591	20230605	091300	22327955	4575	4575	4575	4575	0
592	20230605	091200	22327955	4575	4575	4575	4575	300
593	20230605	091100	20955455	4575	4575	4575	4575	100
594	20230605	091000	20497955	4590	4590	4590	4590	0
595	20230605	090900	20497955	4590	4590	4590	4590	0
596	20230605	090800	20497955	4590	4590	4590	4590	178
597	20230605	090700	19680935	4570	4590	4590	4570	69
598	20230605	090600	19365525	4570	4580	4580	4570	476
599	20230605	090500	17186375	4590	4590	4590	4590	0
600	20230605	090400	17186375	4590	4590	4590	4590	0
601	20230605	090300	17186375	4590	4590	4590	4590	0
602	20230605	090200	17186375	4590	4590	4590	4580	275
603	20230605	090100	15926795	4595	4600	4600	4595	8
604	20230605	090000	15890030	4600	4570	4600	4570	3477