KissMeData/018680/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193400	51002520	4495	4495	4495	4495	517
3	20230607	193300	51002520	4495	4495	4495	4495	0
4	20230607	193200	51002520	4495	4495	4495	4495	0
5	20230607	193100	51002520	4495	4495	4495	4495	0
6	20230607	193000	51002520	4495	4495	4495	4495	0
7	20230607	192900	51002520	4495	4495	4495	4495	0
8	20230607	192800	51002520	4495	4495	4495	4495	0
9	20230607	192700	51002520	4495	4495	4495	4495	0
10	20230607	192600	51002520	4495	4495	4495	4495	0
11	20230607	192500	51002520	4495	4495	4495	4495	0
12	20230607	192400	51002520	4495	4495	4495	4495	0
13	20230607	192300	51002520	4495	4495	4495	4495	0
14	20230607	192200	51002520	4495	4495	4495	4495	0
15	20230607	192100	51002520	4495	4495	4495	4495	0
16	20230607	192000	51002520	4495	4495	4495	4495	0
17	20230607	191900	51002520	4495	4495	4495	4495	0
18	20230607	191800	51002520	4495	4495	4495	4495	0
19	20230607	191700	51002520	4495	4495	4495	4495	0
20	20230607	191600	51002520	4495	4495	4495	4495	0
21	20230607	191500	51002520	4495	4495	4495	4495	0
22	20230607	191400	51002520	4495	4495	4495	4495	0
23	20230607	191300	51002520	4495	4495	4495	4495	0
24	20230607	191200	51002520	4495	4495	4495	4495	0
25	20230607	191100	51002520	4495	4495	4495	4495	0
26	20230607	191000	51002520	4495	4495	4495	4495	0
27	20230607	190900	51002520	4495	4495	4495	4495	0
28	20230607	190800	51002520	4495	4495	4495	4495	0
29	20230607	190700	51002520	4495	4495	4495	4495	0
30	20230607	190600	51002520	4495	4495	4495	4495	0
31	20230607	190500	51002520	4495	4495	4495	4495	0
32	20230607	190400	51002520	4495	4495	4495	4495	517
33	20230607	190300	51002520	4495	4495	4495	4495	0
34	20230607	190200	51002520	4495	4495	4495	4495	0
35	20230607	190100	51002520	4495	4495	4495	4495	0
36	20230607	190000	51002520	4495	4495	4495	4495	0
37	20230607	185900	51002520	4495	4495	4495	4495	0
38	20230607	185800	51002520	4495	4495	4495	4495	0
39	20230607	185700	51002520	4495	4495	4495	4495	0
40	20230607	185600	51002520	4495	4495	4495	4495	0
41	20230607	185500	51002520	4495	4495	4495	4495	0
42	20230607	185400	51002520	4495	4495	4495	4495	0
43	20230607	185300	51002520	4495	4495	4495	4495	0
44	20230607	185200	51002520	4495	4495	4495	4495	0
45	20230607	185100	51002520	4495	4495	4495	4495	0
46	20230607	185000	51002520	4495	4495	4495	4495	0
47	20230607	184900	51002520	4495	4495	4495	4495	0
48	20230607	184800	51002520	4495	4495	4495	4495	0
49	20230607	184700	51002520	4495	4495	4495	4495	0
50	20230607	184600	51002520	4495	4495	4495	4495	0
51	20230607	184500	51002520	4495	4495	4495	4495	0
52	20230607	184400	51002520	4495	4495	4495	4495	0
53	20230607	184300	51002520	4495	4495	4495	4495	0
54	20230607	184200	51002520	4495	4495	4495	4495	0
55	20230607	184100	51002520	4495	4495	4495	4495	0
56	20230607	184000	51002520	4495	4495	4495	4495	0
57	20230607	183900	51002520	4495	4495	4495	4495	0
58	20230607	183800	51002520	4495	4495	4495	4495	0
59	20230607	183700	51002520	4495	4495	4495	4495	0
60	20230607	183600	51002520	4495	4495	4495	4495	0
61	20230607	183500	51002520	4495	4495	4495	4495	0
62	20230607	183400	51002520	4495	4495	4495	4495	517
63	20230607	183300	51002520	4495	4495	4495	4495	0
64	20230607	183200	51002520	4495	4495	4495	4495	0
65	20230607	183100	51002520	4495	4495	4495	4495	0
66	20230607	183000	51002520	4495	4495	4495	4495	0
67	20230607	182900	51002520	4495	4495	4495	4495	0
68	20230607	182800	51002520	4495	4495	4495	4495	0
69	20230607	182700	51002520	4495	4495	4495	4495	0
70	20230607	182600	51002520	4495	4495	4495	4495	0
71	20230607	182500	51002520	4495	4495	4495	4495	0
72	20230607	182400	51002520	4495	4495	4495	4495	0
73	20230607	182300	51002520	4495	4495	4495	4495	0
74	20230607	182200	51002520	4495	4495	4495	4495	0
75	20230607	182100	51002520	4495	4495	4495	4495	0
76	20230607	182000	51002520	4495	4495	4495	4495	0
77	20230607	181900	51002520	4495	4495	4495	4495	0
78	20230607	181800	51002520	4495	4495	4495	4495	0
79	20230607	181700	51002520	4495	4495	4495	4495	0
80	20230607	181600	51002520	4495	4495	4495	4495	0
81	20230607	181500	51002520	4495	4495	4495	4495	0
82	20230607	181400	51002520	4495	4495	4495	4495	0
83	20230607	181300	51002520	4495	4495	4495	4495	0
84	20230607	181200	51002520	4495	4495	4495	4495	0
85	20230607	181100	51002520	4495	4495	4495	4495	0
86	20230607	181000	51002520	4495	4495	4495	4495	0
87	20230607	180900	51002520	4495	4495	4495	4495	0
88	20230607	180800	51002520	4495	4495	4495	4495	0
89	20230607	180700	51002520	4495	4495	4495	4495	0
90	20230607	180600	51002520	4495	4495	4495	4495	0
91	20230607	180500	51002520	4495	4495	4495	4495	0
92	20230607	180400	51002520	4495	4495	4495	4495	517
93	20230607	180300	51002520	4495	4495	4495	4495	0
94	20230607	180200	51002520	4495	4495	4495	4495	0
95	20230607	180100	51002520	4495	4495	4495	4495	0
96	20230607	180000	51002520	4495	4495	4495	4495	0
97	20230607	175900	51002520	4495	4495	4495	4495	0
98	20230607	175800	51002520	4495	4495	4495	4495	0
99	20230607	175700	51002520	4495	4495	4495	4495	0
100	20230607	175600	51002520	4495	4495	4495	4495	0
101	20230607	175500	51002520	4495	4495	4495	4495	0
102	20230607	175400	51002520	4495	4495	4495	4495	0
103	20230607	175300	51002520	4495	4495	4495	4495	0
104	20230607	175200	51002520	4495	4495	4495	4495	0
105	20230607	175100	51002520	4495	4495	4495	4495	0
106	20230607	175000	51002520	4495	4495	4495	4495	0
107	20230607	174900	51002520	4495	4495	4495	4495	0
108	20230607	174800	51002520	4495	4495	4495	4495	0
109	20230607	174700	51002520	4495	4495	4495	4495	0
110	20230607	174600	51002520	4495	4495	4495	4495	0
111	20230607	174500	51002520	4495	4495	4495	4495	0
112	20230607	174400	51002520	4495	4495	4495	4495	0
113	20230607	174300	51002520	4495	4495	4495	4495	0
114	20230607	174200	51002520	4495	4495	4495	4495	0
115	20230607	174100	51002520	4495	4495	4495	4495	0
116	20230607	174000	51002520	4495	4495	4495	4495	0
117	20230607	173900	51002520	4495	4495	4495	4495	0
118	20230607	173800	51002520	4495	4495	4495	4495	0
119	20230607	173700	51002520	4495	4495	4495	4495	0
120	20230607	173600	51002520	4495	4495	4495	4495	0
121	20230607	173500	51002520	4495	4495	4495	4495	0
122	20230607	173400	51002520	4495	4495	4495	4495	517
123	20230607	173300	51002520	4495	4495	4495	4495	0
124	20230607	173200	51002520	4495	4495	4495	4495	0
125	20230607	173100	51002520	4495	4495	4495	4495	0
126	20230607	173000	51002520	4495	4495	4495	4495	0
127	20230607	172900	51002520	4495	4495	4495	4495	0
128	20230607	172800	51002520	4495	4495	4495	4495	0
129	20230607	172700	51002520	4495	4495	4495	4495	0
130	20230607	172600	51002520	4495	4495	4495	4495	0
131	20230607	172500	51002520	4495	4495	4495	4495	0
132	20230607	172400	51002520	4495	4495	4495	4495	0
133	20230607	172300	51002520	4495	4495	4495	4495	0
134	20230607	172200	51002520	4495	4495	4495	4495	0
135	20230607	172100	51002520	4495	4495	4495	4495	0
136	20230607	172000	51002520	4495	4495	4495	4495	0
137	20230607	171900	51002520	4495	4495	4495	4495	0
138	20230607	171800	51002520	4495	4495	4495	4495	0
139	20230607	171700	51002520	4495	4495	4495	4495	0
140	20230607	171600	51002520	4495	4495	4495	4495	0
141	20230607	171500	51002520	4495	4495	4495	4495	0
142	20230607	171400	51002520	4495	4495	4495	4495	0
143	20230607	171300	51002520	4495	4495	4495	4495	0
144	20230607	171200	51002520	4495	4495	4495	4495	0
145	20230607	171100	51002520	4495	4495	4495	4495	0
146	20230607	171000	51002520	4495	4495	4495	4495	0
147	20230607	170900	51002520	4495	4495	4495	4495	0
148	20230607	170800	51002520	4495	4495	4495	4495	0
149	20230607	170700	51002520	4495	4495	4495	4495	0
150	20230607	170600	51002520	4495	4495	4495	4495	0
151	20230607	170500	51002520	4495	4495	4495	4495	0
152	20230607	170400	51002520	4495	4495	4495	4495	517
153	20230607	170300	51002520	4495	4495	4495	4495	0
154	20230607	170200	51002520	4495	4495	4495	4495	0
155	20230607	170100	51002520	4495	4495	4495	4495	0
156	20230607	170000	51002520	4495	4495	4495	4495	0
157	20230607	165900	51002520	4495	4495	4495	4495	0
158	20230607	165800	51002520	4495	4495	4495	4495	0
159	20230607	165700	51002520	4495	4495	4495	4495	0
160	20230607	165600	51002520	4495	4495	4495	4495	0
161	20230607	165500	51002520	4495	4495	4495	4495	0
162	20230607	165400	51002520	4495	4495	4495	4495	0
163	20230607	165300	51002520	4495	4495	4495	4495	0
164	20230607	165200	51002520	4495	4495	4495	4495	0
165	20230607	165100	51002520	4495	4495	4495	4495	0
166	20230607	165000	51002520	4495	4495	4495	4495	0
167	20230607	164900	51002520	4495	4495	4495	4495	0
168	20230607	164800	51002520	4495	4495	4495	4495	0
169	20230607	164700	51002520	4495	4495	4495	4495	0
170	20230607	164600	51002520	4495	4495	4495	4495	0
171	20230607	164500	51002520	4495	4495	4495	4495	0
172	20230607	164400	51002520	4495	4495	4495	4495	0
173	20230607	164300	51002520	4495	4495	4495	4495	0
174	20230607	164200	51002520	4495	4495	4495	4495	0
175	20230607	164100	51002520	4495	4495	4495	4495	0
176	20230607	164000	51002520	4495	4495	4495	4495	0
177	20230607	163900	51002520	4495	4495	4495	4495	0
178	20230607	163800	51002520	4495	4495	4495	4495	0
179	20230607	163700	51002520	4495	4495	4495	4495	0
180	20230607	163600	51002520	4495	4495	4495	4495	0
181	20230607	163500	51002520	4495	4495	4495	4495	0
182	20230607	163400	51002520	4495	4495	4495	4495	517
183	20230607	163300	51002520	4495	4495	4495	4495	0
184	20230607	163200	51002520	4495	4495	4495	4495	0
185	20230607	163100	51002520	4495	4495	4495	4495	0
186	20230607	163000	51002520	4495	4495	4495	4495	0
187	20230607	162900	51002520	4495	4495	4495	4495	0
188	20230607	162800	51002520	4495	4495	4495	4495	0
189	20230607	162700	51002520	4495	4495	4495	4495	0
190	20230607	162600	51002520	4495	4495	4495	4495	0
191	20230607	162500	51002520	4495	4495	4495	4495	0
192	20230607	162400	51002520	4495	4495	4495	4495	0
193	20230607	162300	51002520	4495	4495	4495	4495	0
194	20230607	162200	51002520	4495	4495	4495	4495	0
195	20230607	162100	51002520	4495	4495	4495	4495	0
196	20230607	162000	51002520	4495	4495	4495	4495	0
197	20230607	161900	51002520	4495	4495	4495	4495	0
198	20230607	161800	51002520	4495	4495	4495	4495	0
199	20230607	161700	51002520	4495	4495	4495	4495	0
200	20230607	161600	51002520	4495	4495	4495	4495	0
201	20230607	161500	51002520	4495	4495	4495	4495	0
202	20230607	161400	51002520	4495	4495	4495	4495	0
203	20230607	161300	51002520	4495	4495	4495	4495	0
204	20230607	161200	51002520	4495	4495	4495	4495	0
205	20230607	161100	51002520	4495	4495	4495	4495	0
206	20230607	161000	51002520	4495	4495	4495	4495	0
207	20230607	160900	51002520	4495	4495	4495	4495	0
208	20230607	160800	51002520	4495	4495	4495	4495	0
209	20230607	160700	51002520	4495	4495	4495	4495	0
210	20230607	160600	51002520	4495	4495	4495	4495	0
211	20230607	160500	51002520	4495	4495	4495	4495	0
212	20230607	160400	51002520	4495	4495	4495	4495	517
213	20230607	160300	51002520	4495	4495	4495	4495	0
214	20230607	160200	51002520	4495	4495	4495	4495	0
215	20230607	160100	51002520	4495	4495	4495	4495	0
216	20230607	160000	51002520	4495	4495	4495	4495	0
217	20230607	155900	51002520	4495	4495	4495	4495	0
218	20230607	155800	51002520	4495	4495	4495	4495	0
219	20230607	155700	51002520	4495	4495	4495	4495	0
220	20230607	155600	51002520	4495	4495	4495	4495	0
221	20230607	155500	51002520	4495	4495	4495	4495	0
222	20230607	155400	51002520	4495	4495	4495	4495	0
223	20230607	155300	51002520	4495	4495	4495	4495	0
224	20230607	155200	51002520	4495	4495	4495	4495	0
225	20230607	155100	51002520	4495	4495	4495	4495	0
226	20230607	155000	51002520	4495	4495	4495	4495	0
227	20230607	154900	51002520	4495	4495	4495	4495	0
228	20230607	154800	51002520	4495	4495	4495	4495	0
229	20230607	154700	51002520	4495	4495	4495	4495	0
230	20230607	154600	51002520	4495	4495	4495	4495	0
231	20230607	154500	51002520	4495	4495	4495	4495	0
232	20230607	154400	51002520	4495	4495	4495	4495	0
233	20230607	154300	51002520	4495	4495	4495	4495	0
234	20230607	154200	51002520	4495	4495	4495	4495	0
235	20230607	154100	51002520	4495	4495	4495	4495	0
236	20230607	154000	51002520	4495	4495	4495	4495	0
237	20230607	153900	51002520	4495	4495	4495	4495	0
238	20230607	153800	51002520	4495	4495	4495	4495	0
239	20230607	153700	51002520	4495	4495	4495	4495	0
240	20230607	153600	51002520	4495	4495	4495	4495	0
241	20230607	153500	51002520	4495	4495	4495	4495	0
242	20230607	153400	51002520	4495	4495	4495	4495	517
243	20230607	153300	51002520	4495	4495	4495	4495	0
244	20230607	153200	51002520	4495	4495	4495	4495	0
245	20230607	153100	51002520	4495	4495	4495	4495	0
246	20230607	153000	51002520	4495	4495	4495	4495	517
247	20230607	152900	48678605	4440	4440	4440	4440	0
248	20230607	152800	48678605	4440	4440	4440	4440	0
249	20230607	152700	48678605	4440	4440	4440	4440	0
250	20230607	152600	48678605	4440	4440	4440	4440	0
251	20230607	152500	48678605	4440	4440	4440	4440	0
252	20230607	152400	48678605	4440	4440	4440	4440	0
253	20230607	152300	48678605	4440	4440	4440	4440	0
254	20230607	152200	48678605	4440	4440	4440	4440	0
255	20230607	152100	48678605	4440	4440	4440	4440	0
256	20230607	152000	48678605	4440	4440	4440	4440	0
257	20230607	151900	48678605	4440	4445	4445	4440	66
258	20230607	151800	48385435	4450	4450	4450	4450	0
259	20230607	151700	48385435	4450	4450	4450	4450	20
260	20230607	151600	48296435	4450	4450	4450	4450	0
261	20230607	151500	48296435	4450	4450	4450	4450	417
262	20230607	151400	46440785	4450	4475	4475	4450	260
263	20230607	151300	45282920	4475	4480	4480	4475	240
264	20230607	151200	44208825	4480	4480	4480	4480	0
265	20230607	151100	44208825	4480	4480	4485	4480	39
266	20230607	151000	44033985	4485	4485	4485	4485	0
267	20230607	150900	44033985	4485	4485	4485	4485	0
268	20230607	150800	44033985	4485	4485	4485	4485	6
269	20230607	150700	44007075	4475	4475	4475	4475	0
270	20230607	150600	44007075	4475	4475	4475	4475	0
271	20230607	150500	44007075	4475	4475	4475	4475	0
272	20230607	150400	44007075	4475	4475	4475	4475	0
273	20230607	150300	44007075	4475	4475	4475	4475	0
274	20230607	150200	44007075	4475	4475	4475	4475	0
275	20230607	150100	44007075	4475	4475	4475	4475	97
276	20230607	150000	43573000	4475	4475	4475	4475	0
277	20230607	145900	43573000	4475	4475	4475	4475	0
278	20230607	145800	43573000	4475	4475	4475	4475	7
279	20230607	145700	43541675	4475	4475	4475	4475	0
280	20230607	145600	43541675	4475	4475	4475	4475	0
281	20230607	145500	43541675	4475	4475	4475	4475	0
282	20230607	145400	43541675	4475	4475	4475	4475	0
283	20230607	145300	43541675	4475	4475	4475	4475	5
284	20230607	145200	43519300	4475	4475	4475	4475	0
285	20230607	145100	43519300	4475	4475	4475	4475	0
286	20230607	145000	43519300	4475	4475	4475	4475	139
287	20230607	144900	42897275	4475	4475	4475	4475	0
288	20230607	144800	42897275	4475	4475	4475	4475	0
289	20230607	144700	42897275	4475	4475	4475	4475	0
290	20230607	144600	42897275	4475	4475	4475	4475	45
291	20230607	144500	42695900	4470	4470	4470	4470	2
292	20230607	144400	42686960	4470	4470	4470	4470	10
293	20230607	144300	42642260	4475	4475	4475	4475	0
294	20230607	144200	42642260	4475	4475	4475	4475	24
295	20230607	144100	42534860	4470	4470	4470	4470	0
296	20230607	144000	42534860	4470	4470	4470	4470	0
297	20230607	143900	42534860	4470	4470	4470	4470	0
298	20230607	143800	42534860	4470	4470	4470	4470	0
299	20230607	143700	42534860	4470	4470	4470	4470	0
300	20230607	143600	42534860	4470	4470	4470	4470	0
301	20230607	143500	42534860	4470	4470	4470	4470	0
302	20230607	143400	42534860	4470	4470	4470	4470	0
303	20230607	143300	42534860	4470	4470	4470	4470	0
304	20230607	143200	42534860	4470	4470	4470	4470	0
305	20230607	143100	42534860	4470	4470	4470	4470	0
306	20230607	143000	42534860	4470	4470	4470	4470	0
307	20230607	142900	42534860	4470	4470	4470	4470	0
308	20230607	142800	42534860	4470	4470	4470	4470	0
309	20230607	142700	42534860	4470	4470	4470	4470	348
310	20230607	142600	40979300	4470	4470	4470	4470	300
311	20230607	142500	39638300	4475	4475	4475	4475	0
312	20230607	142400	39638300	4475	4475	4475	4475	0
313	20230607	142300	39638300	4475	4475	4475	4475	3
314	20230607	142200	39624875	4470	4470	4470	4470	0
315	20230607	142100	39624875	4470	4470	4470	4470	0
316	20230607	142000	39624875	4470	4470	4470	4470	0
317	20230607	141900	39624875	4470	4470	4470	4470	0
318	20230607	141800	39624875	4470	4470	4470	4470	0
319	20230607	141700	39624875	4470	4470	4470	4470	0
320	20230607	141600	39624875	4470	4470	4470	4470	0
321	20230607	141500	39624875	4470	4470	4470	4470	0
322	20230607	141400	39624875	4470	4470	4470	4470	100
323	20230607	141300	39177875	4470	4470	4470	4470	0
324	20230607	141200	39177875	4470	4470	4470	4470	0
325	20230607	141100	39177875	4470	4470	4470	4470	0
326	20230607	141000	39177875	4470	4470	4470	4470	0
327	20230607	140900	39177875	4470	4470	4470	4470	0
328	20230607	140800	39177875	4470	4470	4470	4470	0
329	20230607	140700	39177875	4470	4470	4470	4470	25
330	20230607	140600	39066125	4475	4475	4475	4475	0
331	20230607	140500	39066125	4475	4475	4475	4475	0
332	20230607	140400	39066125	4475	4475	4475	4475	0
333	20230607	140300	39066125	4475	4475	4475	4475	0
334	20230607	140200	39066125	4475	4475	4475	4475	0
335	20230607	140100	39066125	4475	4475	4475	4475	0
336	20230607	140000	39066125	4475	4475	4475	4475	0
337	20230607	135900	39066125	4475	4475	4475	4475	0
338	20230607	135800	39066125	4475	4475	4475	4475	0
339	20230607	135700	39066125	4475	4475	4475	4475	0
340	20230607	135600	39066125	4475	4475	4475	4475	0
341	20230607	135500	39066125	4475	4475	4475	4475	210
342	20230607	135400	38126375	4470	4470	4470	4470	1
343	20230607	135300	38121905	4475	4475	4475	4475	21
344	20230607	135200	38027930	4470	4470	4470	4470	0
345	20230607	135100	38027930	4470	4470	4470	4470	0
346	20230607	135000	38027930	4470	4470	4470	4470	0
347	20230607	134900	38027930	4470	4470	4470	4470	0
348	20230607	134800	38027930	4470	4470	4470	4470	0
349	20230607	134700	38027930	4470	4470	4470	4470	0
350	20230607	134600	38027930	4470	4470	4470	4470	0
351	20230607	134500	38027930	4470	4470	4470	4470	0
352	20230607	134400	38027930	4470	4470	4470	4470	1
353	20230607	134300	38023460	4475	4475	4475	4475	1
354	20230607	134200	38018985	4475	4475	4475	4475	0
355	20230607	134100	38018985	4475	4475	4475	4475	3
356	20230607	134000	38005560	4475	4475	4475	4475	0
357	20230607	133900	38005560	4475	4475	4475	4475	0
358	20230607	133800	38005560	4475	4475	4475	4475	0
359	20230607	133700	38005560	4475	4475	4475	4475	0
360	20230607	133600	38005560	4475	4475	4475	4475	0
361	20230607	133500	38005560	4475	4475	4475	4475	0
362	20230607	133400	38005560	4475	4475	4475	4475	0
363	20230607	133300	38005560	4475	4475	4475	4475	0
364	20230607	133200	38005560	4475	4475	4475	4475	1
365	20230607	133100	38001085	4485	4485	4485	4485	10
366	20230607	133000	37956235	4480	4485	4485	4480	8
367	20230607	132900	37920375	4490	4490	4490	4490	0
368	20230607	132800	37920375	4490	4490	4490	4490	1
369	20230607	132700	37915885	4455	4455	4455	4455	0
370	20230607	132600	37915885	4455	4455	4455	4455	0
371	20230607	132500	37915885	4455	4455	4455	4455	0
372	20230607	132400	37915885	4455	4455	4455	4455	0
373	20230607	132300	37915885	4455	4455	4455	4455	0
374	20230607	132200	37915885	4455	4455	4455	4455	0
375	20230607	132100	37915885	4455	4455	4455	4455	0
376	20230607	132000	37915885	4455	4455	4455	4455	0
377	20230607	131900	37915885	4455	4455	4455	4455	1
378	20230607	131800	37911430	4455	4455	4455	4455	0
379	20230607	131700	37911430	4455	4455	4455	4455	0
380	20230607	131600	37911430	4455	4460	4460	4455	130
381	20230607	131500	37332235	4455	4455	4455	4455	0
382	20230607	131400	37332235	4455	4455	4455	4455	0
383	20230607	131300	37332235	4455	4455	4455	4455	0
384	20230607	131200	37332235	4455	4455	4455	4455	26
385	20230607	131100	37216405	4455	4455	4455	4455	0
386	20230607	131000	37216405	4455	4455	4455	4455	0
387	20230607	130900	37216405	4455	4455	4455	4455	0
388	20230607	130800	37216405	4455	4455	4455	4455	0
389	20230607	130700	37216405	4455	4455	4455	4455	0
390	20230607	130600	37216405	4455	4455	4455	4455	0
391	20230607	130500	37216405	4455	4455	4455	4455	0
392	20230607	130400	37216405	4455	4455	4455	4455	0
393	20230607	130300	37216405	4455	4455	4455	4455	0
394	20230607	130200	37216405	4455	4470	4470	4455	644
395	20230607	130100	34343305	4470	4470	4470	4470	0
396	20230607	130000	34343305	4470	4470	4470	4470	0
397	20230607	125900	34343305	4470	4470	4470	4470	0
398	20230607	125800	34343305	4470	4470	4470	4470	0
399	20230607	125700	34343305	4470	4470	4470	4470	10
400	20230607	125600	34298605	4470	4470	4470	4470	0
401	20230607	125500	34298605	4470	4470	4470	4470	0
402	20230607	125400	34298605	4470	4470	4470	4470	0
403	20230607	125300	34298605	4470	4470	4470	4470	0
404	20230607	125200	34298605	4470	4470	4470	4470	0
405	20230607	125100	34298605	4470	4470	4470	4470	0
406	20230607	125000	34298605	4470	4470	4470	4470	0
407	20230607	124900	34298605	4470	4470	4470	4470	0
408	20230607	124800	34298605	4470	4470	4470	4470	145
409	20230607	124700	33650455	4470	4470	4470	4470	0
410	20230607	124600	33650455	4470	4470	4470	4470	0
411	20230607	124500	33650455	4470	4470	4470	4470	0
412	20230607	124400	33650455	4470	4470	4470	4470	0
413	20230607	124300	33650455	4470	4470	4470	4470	0
414	20230607	124200	33650455	4470	4470	4470	4470	0
415	20230607	124100	33650455	4470	4470	4470	4470	0
416	20230607	124000	33650455	4470	4470	4470	4470	0
417	20230607	123900	33650455	4470	4470	4470	4470	1
418	20230607	123800	33645985	4500	4500	4500	4500	0
419	20230607	123700	33645985	4500	4500	4500	4500	0
420	20230607	123600	33645985	4500	4500	4500	4500	0
421	20230607	123500	33645985	4500	4500	4500	4500	0
422	20230607	123400	33645985	4500	4500	4500	4500	0
423	20230607	123300	33645985	4500	4500	4500	4500	0
424	20230607	123200	33645985	4500	4500	4500	4500	0
425	20230607	123100	33645985	4500	4500	4500	4500	0
426	20230607	123000	33645985	4500	4495	4500	4495	3
427	20230607	122900	33632490	4465	4465	4465	4465	0
428	20230607	122800	33632490	4465	4465	4465	4465	0
429	20230607	122700	33632490	4465	4465	4465	4465	0
430	20230607	122600	33632490	4465	4465	4465	4465	0
431	20230607	122500	33632490	4465	4465	4465	4465	0
432	20230607	122400	33632490	4465	4465	4465	4465	0
433	20230607	122300	33632490	4465	4465	4465	4465	0
434	20230607	122200	33632490	4465	4465	4465	4465	0
435	20230607	122100	33632490	4465	4465	4465	4465	0
436	20230607	122000	33632490	4465	4465	4465	4465	0
437	20230607	121900	33632490	4465	4465	4465	4465	0
438	20230607	121800	33632490	4465	4465	4465	4465	0
439	20230607	121700	33632490	4465	4465	4465	4465	0
440	20230607	121600	33632490	4465	4465	4465	4465	0
441	20230607	121500	33632490	4465	4465	4465	4465	0
442	20230607	121400	33632490	4465	4465	4465	4465	0
443	20230607	121300	33632490	4465	4465	4465	4465	0
444	20230607	121200	33632490	4465	4465	4465	4465	0
445	20230607	121100	33632490	4465	4465	4465	4465	0
446	20230607	121000	33632490	4465	4465	4465	4465	0
447	20230607	120900	33632490	4465	4465	4465	4465	0
448	20230607	120800	33632490	4465	4465	4465	4465	0
449	20230607	120700	33632490	4465	4465	4465	4465	0
450	20230607	120600	33632490	4465	4465	4465	4465	0
451	20230607	120500	33632490	4465	4465	4465	4465	0
452	20230607	120400	33632490	4465	4465	4465	4465	0
453	20230607	120300	33632490	4465	4465	4465	4465	0
454	20230607	120200	33632490	4465	4465	4465	4465	226
455	20230607	120100	32623400	4460	4460	4460	4460	0
456	20230607	120000	32623400	4460	4465	4465	4460	200
457	20230607	115900	31731030	4455	4455	4455	4455	0
458	20230607	115800	31731030	4455	4455	4455	4455	0
459	20230607	115700	31731030	4455	4490	4490	4455	927
460	20230607	115600	27578380	4510	4510	4510	4510	0
461	20230607	115500	27578380	4510	4510	4510	4510	0
462	20230607	115400	27578380	4510	4510	4510	4510	0
463	20230607	115300	27578380	4510	4510	4510	4510	0
464	20230607	115200	27578380	4510	4510	4510	4510	0
465	20230607	115100	27578380	4510	4510	4510	4510	1
466	20230607	115000	27573870	4490	4490	4490	4490	0
467	20230607	114900	27573870	4490	4495	4495	4490	40
468	20230607	114800	27394130	4510	4510	4510	4510	0
469	20230607	114700	27394130	4510	4510	4510	4510	0
470	20230607	114600	27394130	4510	4510	4510	4510	0
471	20230607	114500	27394130	4510	4510	4510	4510	0
472	20230607	114400	27394130	4510	4510	4510	4510	0
473	20230607	114300	27394130	4510	4510	4510	4510	0
474	20230607	114200	27394130	4510	4510	4510	4510	0
475	20230607	114100	27394130	4510	4510	4510	4510	46
476	20230607	114000	27186670	4500	4500	4500	4500	0
477	20230607	113900	27186670	4500	4500	4500	4500	163
478	20230607	113800	26453170	4495	4495	4495	4495	0
479	20230607	113700	26453170	4495	4495	4495	4495	0
480	20230607	113600	26453170	4495	4495	4495	4495	0
481	20230607	113500	26453170	4495	4495	4495	4495	0
482	20230607	113400	26453170	4495	4495	4495	4495	0
483	20230607	113300	26453170	4495	4495	4495	4495	0
484	20230607	113200	26453170	4495	4495	4495	4495	0
485	20230607	113100	26453170	4495	4495	4495	4495	0
486	20230607	113000	26453170	4495	4495	4495	4495	0
487	20230607	112900	26453170	4495	4495	4495	4495	0
488	20230607	112800	26453170	4495	4495	4495	4495	0
489	20230607	112700	26453170	4495	4495	4495	4495	0
490	20230607	112600	26453170	4495	4495	4495	4495	0
491	20230607	112500	26453170	4495	4500	4500	4495	426
492	20230607	112400	24538295	4500	4505	4505	4500	30
493	20230607	112300	24403240	4505	4505	4505	4505	0
494	20230607	112200	24403240	4505	4505	4505	4505	0
495	20230607	112100	24403240	4505	4505	4505	4505	0
496	20230607	112000	24403240	4505	4505	4505	4505	0
497	20230607	111900	24403240	4505	4505	4505	4505	0
498	20230607	111800	24403240	4505	4505	4505	4505	0
499	20230607	111700	24403240	4505	4505	4505	4505	0
500	20230607	111600	24403240	4505	4505	4505	4505	0
501	20230607	111500	24403240	4505	4505	4505	4505	3
502	20230607	111400	24389725	4510	4510	4510	4510	0
503	20230607	111300	24389725	4510	4510	4510	4510	0
504	20230607	111200	24389725	4510	4510	4510	4510	0
505	20230607	111100	24389725	4510	4510	4510	4510	492
506	20230607	111000	22170805	4505	4505	4505	4505	0
507	20230607	110900	22170805	4505	4505	4505	4505	0
508	20230607	110800	22170805	4505	4505	4505	4505	222
509	20230607	110700	21170695	4505	4505	4505	4505	0
510	20230607	110600	21170695	4505	4505	4505	4505	0
511	20230607	110500	21170695	4505	4505	4505	4505	0
512	20230607	110400	21170695	4505	4505	4505	4505	201
513	20230607	110300	20265190	4505	4505	4505	4505	0
514	20230607	110200	20265190	4505	4505	4505	4505	636
515	20230607	110100	17400010	4495	4495	4495	4495	0
516	20230607	110000	17400010	4495	4495	4495	4495	0
517	20230607	105900	17400010	4495	4495	4495	4495	0
518	20230607	105800	17400010	4495	4495	4495	4495	0
519	20230607	105700	17400010	4495	4495	4495	4495	0
520	20230607	105600	17400010	4495	4495	4495	4495	0
521	20230607	105500	17400010	4495	4495	4495	4495	0
522	20230607	105400	17400010	4495	4495	4495	4495	0
523	20230607	105300	17400010	4495	4495	4495	4495	0
524	20230607	105200	17400010	4495	4495	4495	4495	0
525	20230607	105100	17400010	4495	4495	4495	4495	0
526	20230607	105000	17400010	4495	4495	4495	4495	0
527	20230607	104900	17400010	4495	4495	4495	4495	0
528	20230607	104800	17400010	4495	4495	4495	4495	0
529	20230607	104700	17400010	4495	4495	4495	4495	0
530	20230607	104600	17400010	4495	4495	4495	4495	0
531	20230607	104500	17400010	4495	4495	4495	4495	25
532	20230607	104400	17287635	4495	4495	4495	4495	0
533	20230607	104300	17287635	4495	4495	4495	4495	1
534	20230607	104200	17283140	4495	4495	4495	4495	2
535	20230607	104100	17274150	4495	4495	4495	4495	0
536	20230607	104000	17274150	4495	4495	4495	4495	0
537	20230607	103900	17274150	4495	4495	4495	4495	0
538	20230607	103800	17274150	4495	4495	4495	4495	0
539	20230607	103700	17274150	4495	4495	4495	4495	1
540	20230607	103600	17269655	4495	4495	4495	4495	0
541	20230607	103500	17269655	4495	4495	4495	4495	0
542	20230607	103400	17269655	4495	4500	4500	4495	159
543	20230607	103300	16554260	4505	4505	4505	4505	0
544	20230607	103200	16554260	4505	4505	4505	4505	0
545	20230607	103100	16554260	4505	4505	4505	4505	0
546	20230607	103000	16554260	4505	4505	4505	4505	12
547	20230607	102900	16500200	4505	4505	4505	4505	0
548	20230607	102800	16500200	4505	4505	4505	4505	19
549	20230607	102700	16414605	4505	4505	4505	4505	0
550	20230607	102600	16414605	4505	4505	4505	4505	0
551	20230607	102500	16414605	4505	4505	4505	4505	36
552	20230607	102400	16252425	4505	4505	4505	4505	0
553	20230607	102300	16252425	4505	4505	4505	4505	0
554	20230607	102200	16252425	4505	4505	4505	4505	0
555	20230607	102100	16252425	4505	4505	4505	4505	0
556	20230607	102000	16252425	4505	4505	4505	4505	163
557	20230607	101900	15518110	4505	4505	4505	4505	0
558	20230607	101800	15518110	4505	4505	4505	4505	0
559	20230607	101700	15518110	4505	4505	4505	4505	0
560	20230607	101600	15518110	4505	4505	4505	4505	694
561	20230607	101500	12391640	4505	4505	4505	4505	0
562	20230607	101400	12391640	4505	4505	4505	4505	0
563	20230607	101300	12391640	4505	4505	4505	4505	0
564	20230607	101200	12391640	4505	4505	4505	4505	0
565	20230607	101100	12391640	4505	4495	4505	4495	1058
566	20230607	101000	7627610	4495	4495	4495	4495	10
567	20230607	100900	7582660	4495	4495	4495	4495	0
568	20230607	100800	7582660	4495	4495	4495	4495	30
569	20230607	100700	7447810	4495	4495	4495	4495	0
570	20230607	100600	7447810	4495	4495	4495	4495	0
571	20230607	100500	7447810	4495	4495	4495	4495	0
572	20230607	100400	7447810	4495	4495	4495	4495	0
573	20230607	100300	7447810	4495	4495	4495	4495	0
574	20230607	100200	7447810	4495	4495	4495	4495	0
575	20230607	100100	7447810	4495	4495	4495	4495	0
576	20230607	100000	7447810	4495	4495	4495	4495	0
577	20230607	095900	7447810	4495	4495	4495	4495	0
578	20230607	095800	7447810	4495	4495	4495	4495	0
579	20230607	095700	7447810	4495	4495	4495	4495	0
580	20230607	095600	7447810	4495	4495	4495	4495	0
581	20230607	095500	7447810	4495	4495	4495	4495	0
582	20230607	095400	7447810	4495	4495	4495	4495	0
583	20230607	095300	7447810	4495	4505	4505	4495	112
584	20230607	095200	6944235	4510	4510	4510	4510	105
585	20230607	095100	6470685	4510	4510	4510	4510	0
586	20230607	095000	6470685	4510	4510	4510	4510	0
587	20230607	094900	6470685	4510	4510	4510	4510	0
588	20230607	094800	6470685	4510	4510	4510	4510	0
589	20230607	094700	6470685	4510	4510	4510	4510	0
590	20230607	094600	6470685	4510	4510	4510	4510	1
591	20230607	094500	6466175	4510	4510	4510	4510	0
592	20230607	094400	6466175	4510	4510	4510	4510	1
593	20230607	094300	6461665	4510	4510	4510	4510	0
594	20230607	094200	6461665	4510	4510	4510	4510	0
595	20230607	094100	6461665	4510	4510	4510	4510	0
596	20230607	094000	6461665	4510	4510	4510	4510	0
597	20230607	093900	6461665	4510	4510	4510	4510	0
598	20230607	093800	6461665	4510	4510	4510	4510	0
599	20230607	093700	6461665	4510	4510	4510	4510	10
600	20230607	093600	6416565	4510	4510	4510	4510	82
601	20230607	093500	6046745	4510	4510	4510	4510	200
602	20230607	093400	5144745	4510	4510	4510	4510	0
603	20230607	093300	5144745	4510	4510	4510	4510	0
604	20230607	093200	5144745	4510	4510	4510	4510	110
605	20230607	093100	4648645	4500	4500	4500	4500	0
606	20230607	093000	4648645	4500	4500	4500	4500	50
607	20230607	092900	4423645	4500	4500	4500	4500	0
608	20230607	092800	4423645	4500	4500	4500	4500	0
609	20230607	092700	4423645	4500	4500	4500	4500	0
610	20230607	092600	4423645	4500	4500	4500	4500	0
611	20230607	092500	4423645	4500	4500	4500	4500	0
612	20230607	092400	4423645	4500	4500	4500	4500	0
613	20230607	092300	4423645	4500	4500	4500	4500	0
614	20230607	092200	4423645	4500	4500	4500	4500	0
615	20230607	092100	4423645	4500	4500	4500	4500	77
616	20230607	092000	4077145	4495	4495	4495	4495	0
617	20230607	091900	4077145	4495	4495	4495	4495	0
618	20230607	091800	4077145	4495	4495	4495	4495	0
619	20230607	091700	4077145	4495	4495	4495	4495	0
620	20230607	091600	4077145	4495	4495	4495	4495	0
621	20230607	091500	4077145	4495	4490	4495	4490	339
622	20230607	091400	2553345	4495	4495	4495	4495	0
623	20230607	091300	2553345	4495	4495	4495	4495	34
624	20230607	091200	2400515	4495	4495	4495	4495	0
625	20230607	091100	2400515	4495	4495	4495	4495	0
626	20230607	091000	2400515	4495	4495	4495	4495	0
627	20230607	090900	2400515	4495	4495	4495	4495	78
628	20230607	090800	2049905	4500	4500	4500	4500	0
629	20230607	090700	2049905	4500	4500	4500	4500	0
630	20230607	090600	2049905	4500	4500	4500	4500	0
631	20230607	090500	2049905	4500	4500	4500	4500	41
632	20230607	090400	1865405	4495	4495	4495	4495	5
633	20230607	090300	1842930	4495	4495	4495	4495	6
634	20230607	090200	1815960	4495	4490	4495	4490	170
635	20230607	090100	1051830	4495	4495	4495	4495	0
636	20230607	090000	1051830	4495	4495	4495	4495	234